Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.6796	0.7223	0.6796	0.7044	188,427	-0.01(-1.21%)
Apr 01, 2026	0.6590	0.7300	0.6510	0.7130	391,956	+0.05(+8.26%)
Mar 31, 2026	0.6440	0.6741	0.6400	0.6586	142,538	+0.01(+0.90%)
Mar 30, 2026	0.6500	0.6600	0.6097	0.6527	324,147	+0.02(+3.59%)
Mar 27, 2026	0.6328	0.6999	0.5800	0.6301	1,016,238	-0.03(-5.11%)
Mar 26, 2026	0.6150	0.6708	0.6150	0.6640	223,508	+0.02(+3.23%)
Mar 25, 2026	0.6000	0.6500	0.5900	0.6432	414,728	+0.05(+7.77%)
Mar 24, 2026	0.6200	0.6254	0.5834	0.5968	336,075	-0.03(-4.40%)
Mar 23, 2026	0.6320	0.6482	0.6143	0.6243	501,501	-0.02(-2.47%)
Mar 20, 2026	0.6912	0.6961	0.5800	0.6401	1,219,849	-0.05(-7.27%)
Mar 19, 2026	0.6910	0.7085	0.6785	0.6903	395,308	-0.02(-2.75%)
Mar 18, 2026	0.7100	0.7376	0.7007	0.7098	276,822	-0.01(-1.59%)
Mar 17, 2026	0.7105	0.7441	0.7059	0.7213	352,108	+0.02(+2.20%)
Mar 16, 2026	0.7288	0.7488	0.6926	0.7058	391,352	-0.05(-6.44%)
Mar 13, 2026	0.7480	0.7616	0.7300	0.7544	397,320	+0.01(+0.79%)
Mar 12, 2026	0.7560	0.7799	0.7202	0.7485	456,309	-0.03(-4.04%)
Mar 11, 2026	0.7430	0.7800	0.7285	0.7800	176,523	+0.03(+4.00%)
Mar 10, 2026	0.7340	0.7799	0.7100	0.7500	538,833	-0.04(-4.91%)
Mar 09, 2026	0.7882	0.8071	0.7031	0.7887	1,137,382	-0.05(-5.54%)
Mar 06, 2026	0.8700	0.9000	0.8102	0.8350	479,701	-0.07(-7.22%)
Mar 05, 2026	0.9100	0.9100	0.7735	0.9000	1,007,558	+0.02(+2.48%)
Mar 04, 2026	0.8400	0.8902	0.8284	0.8782	354,424	+0.01(+1.13%)
Mar 03, 2026	0.7940	0.8700	0.7677	0.8684	506,808	+0.03(+4.00%)
Mar 02, 2026	0.8389	0.8585	0.8129	0.8350	338,367	-0.02(-2.42%)
Feb 27, 2026	0.7800	0.8573	0.7799	0.8557	552,240	+0.07(+8.41%)
Feb 26, 2026	0.7858	0.8030	0.7558	0.7893	379,485	-0.01(-0.79%)
Feb 25, 2026	0.7799	0.7956	0.7355	0.7956	182,564	+0.02(+2.76%)
Feb 24, 2026	0.7639	0.7743	0.7183	0.7742	426,562	+0.02(+2.39%)
Feb 23, 2026	0.8431	0.8563	0.7500	0.7561	661,555	-0.11(-12.62%)
Feb 20, 2026	0.8113	0.8900	0.7851	0.8653	600,798	+0.04(+5.19%)
Feb 19, 2026	0.7997	0.8248	0.7435	0.8226	487,006	+0.02(+2.24%)
Feb 18, 2026	0.7103	0.8144	0.7000	0.8046	657,612	+0.08(+11.58%)
Feb 17, 2026	0.7570	0.7780	0.7067	0.7211	364,958	-0.02(-3.06%)
Feb 13, 2026	0.6980	0.7700	0.6510	0.7439	1,319,164	+0.03(+3.81%)
Feb 12, 2026	0.6910	0.7900	0.6801	0.7166	1,037,785	+0.01(+0.83%)
Feb 11, 2026	0.7000	0.7209	0.6775	0.7107	899,372	-0.00(-0.35%)
Feb 10, 2026	0.6200	0.7433	0.6200	0.7132	1,999,120	+0.08(+12.39%)
Feb 09, 2026	0.6095	0.6700	0.5700	0.6346	1,132,981	-0.02(-2.55%)
Feb 06, 2026	0.5800	0.6512	0.5316	0.6512	4,014,864	+0.05(+8.99%)
Feb 05, 2026	0.7300	0.7852	0.5919	0.5975	80,432,904	+0.01(+1.82%)
Feb 04, 2026	0.6074	0.6200	0.5800	0.5868	521,210	-0.02(-3.76%)
Feb 03, 2026	0.6511	0.7001	0.5851	0.6097	512,190	-0.04(-6.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Teads Holding Co. - Common Stock (NQ:TEAD)

Historical Prices

Starting at $3.75/week.

Subscribe Today