Teads Holding Co. - Common Stock (TEAD)

1.3100
+0.0100 (0.77%)
NASDAQ· Last Trade: Jun 12th, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teads Holding Co. - Common Stock (TEAD)

DateOpenHighLowCloseVolumeAdjusted Close
6/11/20261.241.321.211.30224,3441.30
6/10/20261.181.251.151.24281,9281.24
6/09/20261.081.221.081.18245,4431.18
6/08/20261.231.231.061.14470,9181.14
6/05/20261.121.251.121.22212,1251.22
6/04/20261.231.251.111.15161,4841.15
6/03/20261.121.241.051.24316,1091.24
6/02/20261.181.231.051.07258,3021.07
6/01/20261.141.201.141.18105,3221.18
5/29/20260.001.271.121.15225,3871.15
5/28/20261.111.281.071.25604,1321.25
5/27/20261.161.221.101.11252,2091.11
5/26/20261.101.171.061.16253,8411.16
5/22/20261.151.241.081.10234,2701.10
5/21/20261.281.391.131.14630,5951.14
5/20/20261.151.251.131.20307,5481.20
5/19/20261.051.181.011.15304,9841.15
5/18/20260.951.100.941.07589,6231.07
5/15/20260.950.980.940.95136,9320.95
5/14/20260.961.030.940.94156,1110.94
5/13/20260.961.050.940.96306,0400.96
5/12/20260.980.980.910.96209,8770.96
5/11/20261.051.060.941.01448,8991.01
5/08/20260.891.090.871.06586,8931.06
5/07/20261.121.120.830.87873,6750.87
5/06/20260.931.190.921.151,142,7401.15
5/05/20260.920.940.900.93217,6810.93
5/04/20260.920.960.900.92180,8330.92
5/01/20260.890.930.870.93151,8370.93
4/30/20260.840.890.820.87190,9310.87
4/29/20260.870.910.830.84456,1250.84
4/28/20260.800.940.800.93628,0610.93
4/27/20260.830.830.790.80240,5700.80
4/24/20260.750.830.750.83147,4720.83
4/23/20260.740.770.730.75109,9220.75
4/22/20260.720.750.700.75107,5080.75
4/21/20260.760.770.710.72101,5360.72
4/20/20260.750.760.720.76241,7520.76
4/17/20260.730.750.700.73176,4980.73
4/16/20260.700.730.700.73130,1430.73
4/15/20260.670.730.660.73244,4360.73
4/14/20260.660.690.630.69201,5270.69
4/13/20260.640.670.600.67208,9530.67
4/10/20260.690.700.630.64237,1940.64
4/09/20260.710.710.670.69112,5440.69
4/08/20260.720.720.690.72224,0170.72
4/07/20260.710.720.680.71285,7250.71
4/06/20260.700.720.680.71219,4570.71
4/02/20260.680.720.680.70188,4270.70
4/01/20260.660.730.650.71391,9560.71
3/31/20260.640.670.640.66142,5380.66
3/30/20260.650.660.610.65324,1470.65
3/27/20260.630.700.580.631,016,2380.63
3/26/20260.610.670.610.66223,5080.66
3/25/20260.600.650.590.64414,7280.64
3/24/20260.620.630.580.60336,0750.60
3/23/20260.630.650.610.62501,5010.62
3/20/20260.690.700.580.641,219,8490.64
3/19/20260.690.710.680.69395,3080.69
3/18/20260.710.740.700.71276,8220.71
3/17/20260.710.740.710.72352,1080.72
3/16/20260.730.750.690.71391,3520.71
3/13/20260.750.760.730.75397,3200.75