Dark

TEAD
Teads Holding Co. Common Stock
stock NASDAQ

Sep 29, 2026

0.5000USD+16.252%(+0.0699)41,039,414

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.42000	0.530000	0.390000	0.5000	+16.252%	41,039,414	0.000%
2026-09-28	0.44000	0.475000	0.420200	0.4301	-2.912%	98,400	+16.252%
2026-09-25	0.46630	0.473800	0.442400	0.4430	-3.042%	31,298	+12.867%
2026-09-24	0.45660	0.476700	0.445100	0.4569	+1.241%	69,279	+9.433%
2026-09-23	0.47000	0.482800	0.426700	0.4513	-0.617%	157,643	+10.791%
2026-09-22	0.46200	0.499000	0.450100	0.4541	-1.965%	223,944	+10.108%
2026-09-21	0.47400	0.490000	0.430150	0.4632	-6.519%	399,681	+7.945%
2026-09-18	0.51400	0.532000	0.495500	0.4955	-9.465%	159,148	+0.908%
2026-09-17	0.49000	0.547300	0.468900	0.5473	+18.797%	250,427	-8.642%
2026-09-16	0.45700	0.484600	0.443000	0.4607	+0.810%	240,906	+8.530%
2026-09-15	0.49000	0.490000	0.455900	0.4570	-4.253%	48,124	+9.409%
2026-09-14	0.45600	0.496300	0.456000	0.4773	+1.813%	60,439	+4.756%
2026-09-11	0.47030	0.476900	0.461400	0.4688	-2.333%	47,158	+6.655%
2026-09-10	0.46890	0.496700	0.455500	0.4800	+1.458%	68,235	+4.167%
2026-09-09	0.53000	0.538000	0.450000	0.4731	-9.124%	288,036	+5.686%
2026-09-08	0.50410	0.530000	0.491000	0.5206	+3.273%	98,195	-3.957%
2026-09-04	0.48600	0.512500	0.481600	0.5041	-4.291%	88,074	-0.813%
2026-09-03	0.53000	0.534400	0.493900	0.5267	+7.271%	182,672	-5.069%
2026-09-02	0.48680	0.520000	0.475850	0.4910	+1.446%	98,959	+1.833%
2026-09-01	0.48300	0.511200	0.463200	0.4840	-3.586%	139,952	+3.306%
2026-08-31	0.46300	0.517100	0.463000	0.5020	+5.131%	313,249	-0.398%
2026-08-28	0.46000	0.482400	0.420000	0.4775	+1.230%	670,028	+4.712%
2026-08-27	0.48100	0.522100	0.468900	0.4717	-1.194%	284,888	+6.000%
2026-08-26	0.56000	0.563800	0.470000	0.4774	-13.655%	383,640	+4.734%
2026-08-25	0.60050	0.616933	0.552900	0.5529	-9.361%	402,641	-9.568%
2026-08-24	0.66180	0.663400	0.601000	0.6100	-8.408%	343,192	-18.033%
2026-08-21	0.63220	0.668500	0.632200	0.6660	+4.948%	75,058	-24.925%
2026-08-20	0.63510	0.683100	0.625500	0.6346	-0.079%	57,567	-21.210%
2026-08-19	0.62000	0.635199	0.617500	0.6351	+2.452%	96,067	-21.272%
2026-08-18	0.61000	0.627900	0.610000	0.6199	-0.895%	70,779	-19.342%
2026-08-17	0.67570	0.675700	0.614400	0.6255	-8.109%	108,520	-20.064%
2026-08-14	0.66000	0.686600	0.660000	0.6807	+4.917%	185,340	-26.546%
2026-08-13	0.65000	0.659800	0.634000	0.6488	-1.128%	56,714	-22.935%
2026-08-12	0.67810	0.679900	0.601000	0.6562	-1.957%	329,280	-23.804%
2026-08-11	0.65000	0.679600	0.650000	0.6693	+1.686%	60,453	-25.295%
2026-08-10	0.69000	0.715901	0.636100	0.6582	-4.623%	189,512	-24.035%
2026-08-07	0.66030	0.710900	0.660300	0.6901	-0.848%	175,834	-27.547%
2026-08-06	0.63000	0.791600	0.620000	0.6960	-15.840%	543,365	-28.161%
2026-08-05	0.79310	0.850000	0.760000	0.8270	+2.440%	198,477	-39.541%
2026-08-04	0.82000	0.858100	0.807300	0.8073	-0.652%	118,259	-38.065%
2026-08-03	0.73000	0.819900	0.720710	0.8126	+14.758%	120,195	-38.469%
2026-07-31	0.73700	0.737000	0.680000	0.7081	-2.237%	141,403	-29.389%
2026-07-30	0.77000	0.834600	0.711100	0.7243	-7.815%	233,747	-30.968%
2026-07-29	0.78570	0.819900	0.776000	0.7857	-3.000%	42,612	-36.362%
2026-07-28	0.81700	0.821874	0.771450	0.8100	-1.615%	117,761	-38.272%
2026-07-27	0.77200	0.829000	0.772000	0.8233	+6.150%	33,444	-39.269%
2026-07-24	0.78610	0.834000	0.770000	0.7756	+2.201%	125,955	-35.534%
2026-07-23	0.80430	0.849400	0.752900	0.7589	-3.337%	192,003	-34.115%
2026-07-22	0.83000	0.837900	0.784000	0.7851	-3.987%	64,485	-36.314%
2026-07-21	0.78690	0.835700	0.786900	0.8177	+3.914%	63,603	-38.853%
2026-07-20	0.78930	0.804500	0.750501	0.7869	-0.531%	47,266	-36.460%
2026-07-17	0.80650	0.878400	0.772800	0.7911	-1.678%	54,509	-36.797%
2026-07-16	0.85000	0.859900	0.796800	0.8046	-4.983%	91,474	-37.857%
2026-07-15	0.82140	0.899999	0.808010	0.8468	+3.067%	68,200	-40.954%
2026-07-14	0.80270	0.851800	0.790000	0.8216	+2.049%	97,376	-39.143%
2026-07-13	0.84790	0.883000	0.793100	0.8051	-2.400%	141,387	-37.896%
2026-07-10	0.85720	0.939900	0.800000	0.8249	-3.509%	209,806	-39.387%
2026-07-09	0.85350	0.900000	0.802901	0.8549	-1.623%	181,503	-41.514%
2026-07-08	0.81160	0.910000	0.736600	0.8690	+6.928%	238,262	-42.463%
2026-07-07	0.89000	0.969900	0.811600	0.8127	-9.559%	128,116	-38.477%
2026-07-06	0.84480	0.930200	0.844400	0.8986	+3.133%	278,940	-44.358%
2026-07-02	0.83000	0.943100	0.830000	0.8713	+7.435%	239,529	-42.614%
2026-07-01	0.77000	0.822000	0.760000	0.8110	+5.750%	242,580	-38.348%
2026-06-30	0.82630	0.826300	0.734650	0.7669	-3.789%	415,313	-34.802%
2026-06-29	1.03000	1.065000	0.790000	0.7971	-22.612%	730,426	-37.273%
2026-06-26	1.07000	1.240000	1.010000	1.0300	-5.505%	3,843,748	-51.456%
2026-06-25	1.17000	1.215000	1.080000	1.0900	-6.838%	325,706	-54.128%
2026-06-24	1.16000	1.274100	1.160000	1.1700	+0.429%	219,497	-57.265%
2026-06-23	1.13000	1.210000	1.130000	1.1650	+1.747%	226,182	-57.082%
2026-06-22	1.24000	1.285000	1.125000	1.1450	-8.400%	260,016	-56.332%
2026-06-18	1.31000	1.355000	1.250000	1.2500	-3.846%	299,598	-60.000%
2026-06-17	1.21000	1.340000	1.170000	1.3000	+9.244%	246,074	-61.538%
2026-06-16	1.30000	1.325100	1.180000	1.1900	-8.462%	432,831	-57.983%
2026-06-15	1.32000	1.420000	1.295000	1.3000	-0.763%	255,061	-61.538%
2026-06-12	1.29000	1.340000	1.260000	1.3100	+0.769%	215,156	-61.832%
2026-06-11	1.24000	1.320000	1.205000	1.3000	+4.839%	224,367	-61.538%
2026-06-10	1.18000	1.250000	1.150000	1.2400	+5.085%	281,928	-59.677%
2026-06-09	1.08000	1.215000	1.080000	1.1800	+3.509%	245,446	-57.627%
2026-06-08	1.23000	1.230000	1.060100	1.1400	-6.557%	471,070	-56.140%
2026-06-05	1.12000	1.245000	1.120000	1.2200	+6.087%	212,125	-59.016%
2026-06-04	1.23000	1.250000	1.110000	1.1500	-7.258%	161,482	-56.522%
2026-06-03	1.12000	1.240000	1.050000	1.2400	+15.349%	316,620	-59.677%
2026-06-02	1.18000	1.228000	1.055000	1.0750	-8.511%	258,398	-53.488%
2026-06-01	1.14000	1.200000	1.135000	1.1750	+2.174%	105,343	-57.447%
2026-05-29	1.25000	1.268700	1.120000	1.1500	-8.000%	225,387	-56.522%
2026-05-28	1.11000	1.280000	1.072000	1.2500	+12.613%	604,153	-60.000%
2026-05-27	1.16000	1.220000	1.100000	1.1100	-4.310%	252,372	-54.955%
2026-05-26	1.10000	1.170000	1.060000	1.1600	+5.455%	253,840	-56.897%
2026-05-22	1.15000	1.235000	1.080000	1.1000	-3.509%	234,268	-54.545%
2026-05-21	1.28000	1.390000	1.130000	1.1400	-5.000%	630,413	-56.140%
2026-05-20	1.15000	1.250000	1.125400	1.2000	+4.348%	307,868	-58.333%
2026-05-19	1.05000	1.180000	1.013800	1.1500	+7.477%	305,005	-56.522%
2026-05-18	0.95000	1.100000	0.941800	1.0700	+12.632%	589,672	-53.271%
2026-05-15	0.95000	0.976291	0.945000	0.9500	+0.967%	136,931	-47.368%
2026-05-14	0.96350	1.029900	0.940000	0.9409	-1.621%	156,121	-46.859%
2026-05-13	0.96000	1.050000	0.944500	0.9564	-0.768%	306,096	-47.721%
2026-05-12	0.98000	0.983000	0.910000	0.9638	-4.574%	209,878	-48.122%
2026-05-11	1.05000	1.057900	0.942500	1.0100	-4.717%	448,899	-50.495%
2026-05-08	0.89000	1.090000	0.870000	1.0600	+21.643%	586,893	-52.830%
2026-05-07	1.12000	1.120000	0.828200	0.8714	-24.226%	873,731	-42.621%
2026-05-06	0.93050	1.185000	0.919900	1.1500	+23.589%	1,148,776	-56.522%
2026-05-05	0.92000	0.940000	0.899100	0.9305	+0.834%	217,845	-46.265%
2026-05-04	0.92000	0.960000	0.899900	0.9228	-0.592%	180,899	-45.817%
2026-05-01	0.88560	0.933950	0.867550	0.9283	+6.310%	151,837	-46.138%
2026-04-30	0.84000	0.890000	0.820100	0.8732	+3.952%	190,941	-42.739%
2026-04-29	0.87000	0.910000	0.831700	0.8400	-9.424%	456,740	-40.476%
2026-04-28	0.80420	0.940000	0.804200	0.9274	+15.925%	628,281	-46.086%
2026-04-27	0.83000	0.830000	0.790300	0.8000	-3.393%	240,542	-37.500%
2026-04-24	0.74570	0.828100	0.745700	0.8281	+10.413%	147,472	-39.621%
2026-04-23	0.73910	0.769200	0.735000	0.7500	+0.241%	109,922	-33.333%
2026-04-22	0.72030	0.748200	0.700010	0.7482	+3.328%	107,583	-33.173%
2026-04-21	0.76000	0.773200	0.710000	0.7241	-4.724%	101,638	-30.949%
2026-04-20	0.75000	0.760000	0.720200	0.7600	+4.683%	241,752	-34.211%
2026-04-17	0.73000	0.749500	0.700100	0.7260	-0.548%	176,498	-31.129%
2026-04-16	0.70160	0.730000	0.700800	0.7300	0.000%	130,143	-31.507%
2026-04-15	0.67000	0.730000	0.657000	0.7300	+5.797%	244,436	-31.507%
2026-04-14	0.66210	0.690000	0.634200	0.6900	+3.619%	201,527	-27.536%
2026-04-13	0.64300	0.668800	0.600700	0.6659	+3.497%	208,953	-24.914%
2026-04-10	0.68570	0.700800	0.625000	0.6434	-6.578%	237,194	-22.288%
2026-04-09	0.70540	0.705400	0.674600	0.6887	-4.107%	112,543	-27.399%
2026-04-08	0.72000	0.720000	0.691000	0.7182	+0.984%	224,264	-30.382%
2026-04-07	0.70900	0.719900	0.680400	0.7112	-0.238%	286,836	-29.696%
2026-04-06	0.70000	0.719800	0.684400	0.7129	+1.207%	219,457	-29.864%
2026-04-02	0.67960	0.722300	0.679600	0.7044	-1.206%	188,426	-29.018%
2026-04-01	0.65900	0.730000	0.651000	0.7130	+8.260%	392,004	-29.874%
2026-03-31	0.64400	0.674100	0.640000	0.6586	+0.904%	142,538	-24.081%
2026-03-30	0.65000	0.660000	0.609700	0.6527	+3.587%	324,148	-23.395%
2026-03-27	0.63280	0.699900	0.580000	0.6301	-5.105%	1,016,238	-20.648%
2026-03-26	0.61500	0.670800	0.615000	0.6640	+3.234%	223,507	-24.699%
2026-03-25	0.60000	0.650000	0.590000	0.6432	+7.775%	414,728	-22.264%
2026-03-24	0.62000	0.625400	0.583412	0.5968	-4.405%	336,075	-16.220%
2026-03-23	0.63200	0.648200	0.614300	0.6243	-2.468%	501,500	-19.910%
2026-03-20	0.69120	0.696050	0.580000	0.6401	-7.272%	1,219,849	-21.887%
2026-03-19	0.69100	0.708500	0.678500	0.6903	-2.747%	395,308	-27.568%
2026-03-18	0.71000	0.737600	0.700700	0.7098	-1.594%	278,021	-29.558%
2026-03-17	0.71050	0.744100	0.705900	0.7213	+2.196%	352,208	-30.681%
2026-03-16	0.72880	0.748800	0.692600	0.7058	-6.442%	391,635	-29.158%
2026-03-13	0.74800	0.761600	0.730000	0.7544	+0.788%	397,320	-33.722%
2026-03-12	0.75600	0.779900	0.720200	0.7485	-4.038%	456,309	-33.200%
2026-03-11	0.74300	0.780000	0.728500	0.7800	+4.000%	176,523	-35.897%
2026-03-10	0.73400	0.779900	0.710000	0.7500	-4.907%	538,833	-33.333%
2026-03-09	0.78820	0.807100	0.703100	0.7887	-5.545%	1,138,765	-36.605%
2026-03-06	0.87020	0.900000	0.810200	0.8350	-7.222%	479,700	-40.120%
2026-03-05	0.91000	0.910000	0.773500	0.9000	+2.482%	1,010,673	-44.444%
2026-03-04	0.84000	0.890200	0.828412	0.8782	+1.129%	358,284	-43.065%
2026-03-03	0.79400	0.870000	0.767700	0.8684	+4.000%	507,807	-42.423%
2026-03-02	0.83890	0.858500	0.812900	0.8350	-2.419%	338,366	-40.120%
2026-02-27	0.78000	0.857300	0.779900	0.8557	+8.413%	552,240	-41.568%
2026-02-26	0.78580	0.803000	0.755800	0.7893	-0.792%	379,485	-36.653%
2026-02-25	0.77990	0.795600	0.735500	0.7956	+2.764%	182,128	-37.154%
2026-02-24	0.76390	0.774300	0.718300	0.7742	+2.394%	427,522	-35.417%
2026-02-23	0.84310	0.856250	0.750000	0.7561	-12.620%	662,666	-33.871%
2026-02-20	0.81130	0.890000	0.785100	0.8653	+5.191%	600,798	-42.217%
2026-02-19	0.79970	0.824800	0.743500	0.8226	+2.237%	487,790	-39.217%
2026-02-18	0.71030	0.814400	0.700000	0.8046	+11.580%	660,865	-37.857%
2026-02-17	0.75700	0.778000	0.706700	0.7211	-3.065%	365,261	-30.661%
2026-02-13	0.69800	0.770000	0.651000	0.7439	+3.810%	1,319,164	-32.787%
2026-02-12	0.69100	0.790000	0.680100	0.7166	+0.830%	1,038,836	-30.226%
2026-02-11	0.70000	0.720850	0.677500	0.7107	-0.351%	900,849	-29.647%
2026-02-10	0.62000	0.743300	0.620000	0.7132	+12.386%	1,979,798	-29.893%
2026-02-09	0.60950	0.670000	0.570000	0.6346	-2.549%	1,155,369	-21.210%
2026-02-06	0.58000	0.651200	0.531600	0.6512	+8.987%	4,014,804	-23.219%
2026-02-05	0.73235	0.785200	0.591900	0.5975	+1.823%	80,724,211	-16.318%
2026-02-04	0.60740	0.620000	0.580000	0.5868	-3.756%	521,369	-14.792%
2026-02-03	0.65110	0.700100	0.585101	0.6097	-6.243%	512,592	-17.992%
2026-02-02	0.66640	0.700000	0.639400	0.6503	-3.387%	599,130	-23.112%
2026-01-30	0.66340	0.709500	0.650000	0.6731	+0.899%	249,788	-25.717%
2026-01-29	0.68000	0.680000	0.634950	0.6671	-1.273%	311,440	-25.049%
2026-01-28	0.67000	0.681000	0.649900	0.6757	-0.118%	229,146	-26.003%
2026-01-27	0.70960	0.719800	0.642900	0.6765	-0.324%	262,098	-26.090%
2026-01-26	0.73000	0.730000	0.670800	0.6787	-5.854%	242,697	-26.330%
2026-01-23	0.76140	0.761400	0.699200	0.7209	-5.319%	303,626	-30.642%
2026-01-22	0.68160	0.770900	0.650500	0.7614	+10.620%	527,521	-34.331%
2026-01-21	0.65000	0.689900	0.628900	0.6883	+9.254%	412,545	-27.357%
2026-01-20	0.66000	0.664500	0.620500	0.6300	-7.339%	308,854	-20.635%
2026-01-16	0.68300	0.700000	0.642800	0.6799	-0.454%	430,558	-26.460%
2026-01-15	0.65620	0.690000	0.642700	0.6830	+4.084%	280,465	-26.794%
2026-01-14	0.64330	0.679900	0.633100	0.6562	+2.005%	523,418	-23.804%
2026-01-13	0.69090	0.692500	0.612950	0.6433	+0.500%	310,704	-22.276%
2026-01-12	0.70000	0.720000	0.639500	0.6401	-6.020%	493,434	-21.887%
2026-01-09	0.63320	0.699900	0.614300	0.6811	+9.908%	551,676	-26.589%
2026-01-08	0.64200	0.670000	0.614200	0.6197	-3.081%	445,181	-19.316%
2026-01-07	0.65400	0.679900	0.628600	0.6394	-2.530%	538,265	-21.802%
2026-01-06	0.68000	0.705000	0.619900	0.6560	-3.458%	780,436	-23.780%
2026-01-05	0.66360	0.728400	0.660000	0.6795	+2.986%	761,331	-26.416%
2026-01-02	0.72000	0.729799	0.631800	0.6598	-6.265%	775,422	-24.219%
2025-12-31	0.72400	0.747650	0.687200	0.7039	-5.453%	1,049,244	-28.967%
2025-12-30	0.80950	0.819600	0.650000	0.7445	-8.852%	615,034	-32.841%
2025-12-29	0.89190	0.899900	0.813000	0.8168	-10.252%	593,267	-38.786%
2025-12-26	0.87000	0.970300	0.870000	0.9101	+2.790%	595,677	-45.061%
2025-12-24	0.72420	0.914500	0.712400	0.8854	+19.908%	1,304,904	-43.528%
2025-12-23	0.68970	0.749800	0.670000	0.7384	+6.798%	539,122	-32.286%
2025-12-22	0.74090	0.749800	0.691400	0.6914	-6.681%	337,679	-27.683%
2025-12-19	0.76150	0.794200	0.723700	0.7409	-2.744%	418,040	-32.515%
2025-12-18	0.71070	0.772350	0.710272	0.7618	+9.912%	412,567	-34.366%
2025-12-17	0.67940	0.736300	0.679400	0.6931	+2.910%	243,542	-27.860%
2025-12-16	0.68000	0.702000	0.656600	0.6735	-0.089%	304,958	-25.761%
2025-12-15	0.70000	0.787100	0.643500	0.6741	-2.389%	505,975	-25.827%
2025-12-12	0.78000	0.795000	0.687000	0.6906	-9.227%	390,159	-27.599%
2025-12-11	0.79500	0.832000	0.722900	0.7608	+4.793%	760,114	-34.280%
2025-12-10	0.70000	0.820000	0.671400	0.7260	+2.731%	1,127,839	-31.129%
2025-12-09	0.59000	0.719999	0.580000	0.7067	+20.556%	851,212	-29.249%
2025-12-08	0.60820	0.619800	0.574000	0.5862	-3.870%	871,737	-14.705%
2025-12-05	0.60010	0.640600	0.600000	0.6098	-1.375%	464,943	-18.006%
2025-12-04	0.62320	0.623200	0.593000	0.6183	-0.081%	560,730	-19.133%
2025-12-03	0.62460	0.650000	0.590000	0.6188	-1.402%	891,271	-19.198%
2025-12-02	0.65000	0.677300	0.610000	0.6276	-2.893%	1,372,258	-20.331%
2025-12-01	0.72600	0.726000	0.640300	0.6463	-8.715%	855,218	-22.637%
2025-11-28	0.71320	0.796399	0.675200	0.7080	+0.028%	726,468	-29.379%
2025-11-26	0.64080	0.710300	0.639000	0.7078	+10.456%	591,624	-29.359%
2025-11-25	0.60720	0.679900	0.600000	0.6408	+6.889%	727,398	-21.973%
2025-11-24	0.63000	0.659999	0.596000	0.5995	-2.789%	820,367	-16.597%
2025-11-21	0.63000	0.655000	0.603100	0.6167	-2.111%	1,178,791	-18.923%
2025-11-20	0.70460	0.719900	0.629800	0.6300	-9.052%	1,355,839	-20.635%
2025-11-19	0.75500	0.760000	0.687100	0.6927	-7.886%	774,854	-27.819%
2025-11-18	0.73000	0.763100	0.700010	0.7520	+2.718%	859,537	-33.511%
2025-11-17	0.78380	0.788800	0.724300	0.7321	-6.596%	990,792	-31.703%
2025-11-14	0.79700	0.829899	0.759300	0.7838	-6.524%	1,082,696	-36.208%
2025-11-13	0.84670	0.846700	0.799500	0.8385	+3.073%	1,000,231	-40.370%
2025-11-12	0.90000	0.930000	0.805550	0.8135	-9.621%	1,775,467	-38.537%
2025-11-11	1.08000	1.140000	0.870000	0.9001	-7.796%	4,053,768	-44.451%
2025-11-10	0.76000	1.350000	0.740101	0.9762	+34.333%	25,641,969	-48.781%
2025-11-07	0.79500	0.795000	0.700000	0.7267	-8.580%	2,250,255	-31.196%
2025-11-06	1.05000	1.060000	0.715210	0.7949	-45.925%	7,243,537	-37.099%
2025-11-05	1.38000	1.475000	1.380000	1.4700	+8.088%	364,209	-65.986%
2025-11-04	1.41000	1.460000	1.360000	1.3600	-5.556%	567,893	-63.235%
2025-11-03	1.49000	1.560000	1.430000	1.4400	-2.703%	612,854	-65.278%
2025-10-31	1.46000	1.500000	1.420200	1.4800	+2.069%	195,412	-66.216%
2025-10-30	1.53000	1.570000	1.450000	1.4500	-4.605%	344,671	-65.517%
2025-10-29	1.61000	1.640000	1.520000	1.5200	-5.590%	408,061	-67.105%
2025-10-28	1.74000	1.770000	1.610000	1.6100	-6.395%	293,521	-68.944%
2025-10-27	1.59000	1.820000	1.580000	1.7200	+10.968%	785,720	-70.930%
2025-10-24	1.54000	1.590000	1.540000	1.5500	+0.649%	298,741	-67.742%
2025-10-23	1.53000	1.560000	1.510000	1.5400	+0.654%	87,725	-67.532%
2025-10-22	1.55000	1.569900	1.500000	1.5300	-1.290%	203,162	-67.320%
2025-10-21	1.57000	1.610000	1.540100	1.5500	-1.899%	295,022	-67.742%
2025-10-20	1.46000	1.590000	1.460000	1.5800	+9.722%	315,790	-68.354%
2025-10-17	1.47000	1.505000	1.440000	1.4400	-3.356%	220,506	-65.278%
2025-10-16	1.51000	1.550000	1.460000	1.4900	-1.325%	423,591	-66.443%
2025-10-15	1.58000	1.630000	1.470000	1.5100	-2.581%	438,678	-66.887%
2025-10-14	1.52000	1.570000	1.480000	1.5500	+1.974%	313,149	-67.742%
2025-10-13	1.56000	1.601200	1.520000	1.5200	+0.662%	229,380	-67.105%
2025-10-10	1.67000	1.720000	1.510000	1.5100	-7.362%	472,783	-66.887%
2025-10-09	1.63000	1.650000	1.585000	1.6300	-0.610%	299,059	-69.325%
2025-10-08	1.63000	1.699900	1.610000	1.6400	+0.613%	351,810	-69.512%
2025-10-07	1.67000	1.690000	1.621000	1.6300	-1.807%	531,010	-69.325%
2025-10-06	1.65000	1.700000	1.630000	1.6600	+1.840%	435,468	-69.880%
2025-10-03	1.63000	1.660000	1.600000	1.6300	+1.242%	387,954	-69.325%
2025-10-02	1.63000	1.650000	1.560000	1.6100	-1.227%	521,512	-68.944%
2025-10-01	1.65000	1.660000	1.610000	1.6300	-1.212%	398,781	-69.325%
2025-09-30	1.67000	1.680000	1.615000	1.6500	-1.786%	527,311	-69.697%
2025-09-29	1.69000	1.720000	1.665000	1.6800	-0.592%	262,469	-70.238%
2025-09-26	1.66000	1.690000	1.651200	1.6900	+1.807%	194,190	-70.414%
2025-09-25	1.72000	1.720000	1.650000	1.6600	-3.488%	304,310	-69.880%
2025-09-24	1.69000	1.750000	1.690000	1.7200	+2.994%	194,528	-70.930%
2025-09-23	1.71000	1.770000	1.660000	1.6700	-2.907%	315,163	-70.060%
2025-09-22	1.66000	1.730000	1.655000	1.7200	+2.381%	215,220	-70.930%
2025-09-19	1.73000	1.740000	1.675000	1.6800	-2.890%	480,186	-70.238%
2025-09-18	1.72000	1.765000	1.695000	1.7300	+2.367%	229,522	-71.098%
2025-09-17	1.75000	1.810000	1.635000	1.6900	-3.429%	513,367	-70.414%
2025-09-16	1.65000	1.750000	1.620000	1.7500	+6.707%	400,509	-71.429%
2025-09-15	1.73000	1.800000	1.600000	1.6400	-4.651%	417,530	-69.512%
2025-09-12	1.67000	1.738700	1.620000	1.7200	+2.994%	369,382	-70.930%
2025-09-11	1.55000	1.690000	1.550000	1.6700	+6.369%	290,617	-70.060%
2025-09-10	1.60000	1.640000	1.565000	1.5700	-3.086%	297,075	-68.153%
2025-09-09	1.69000	1.720000	1.605000	1.6200	-2.410%	400,239	-69.136%
2025-09-08	1.62000	1.680000	1.575000	1.6600	+1.840%	494,994	-69.880%
2025-09-05	1.67000	1.720000	1.625000	1.6300	-2.395%	248,454	-69.325%
2025-09-04	1.63000	1.670000	1.595000	1.6700	+2.454%	247,135	-70.060%
2025-09-03	1.67000	1.710000	1.620000	1.6300	-1.807%	351,669	-69.325%
2025-09-02	1.71000	1.740000	1.660000	1.6600	-5.143%	533,450	-69.880%
2025-08-29	1.79000	1.800000	1.750000	1.7500	0.000%	252,068	-71.429%
2025-08-28	1.80000	1.800000	1.725000	1.7500	-2.235%	370,567	-71.429%
2025-08-27	1.77000	1.820000	1.740000	1.7900	+1.705%	285,045	-72.067%
2025-08-26	1.91000	1.910000	1.740000	1.7600	-7.368%	274,150	-71.591%
2025-08-25	1.92000	1.930000	1.835000	1.9000	-2.062%	369,034	-73.684%
2025-08-22	1.74000	1.940000	1.740000	1.9400	+11.494%	413,591	-74.227%
2025-08-21	1.71000	1.750000	1.700000	1.7400	+1.163%	293,880	-71.264%
2025-08-20	1.74000	1.750000	1.695000	1.7200	-1.714%	396,484	-70.930%
2025-08-19	1.80000	1.860000	1.740000	1.7500	-3.846%	493,815	-71.429%
2025-08-18	1.90000	1.940000	1.810000	1.8200	-3.704%	427,547	-72.527%
2025-08-15	1.85000	1.965000	1.850000	1.8900	+2.717%	428,259	-73.545%
2025-08-14	1.96000	1.960000	1.800000	1.8400	-2.128%	510,971	-72.826%
2025-08-13	1.97000	1.990000	1.860000	1.8800	-2.083%	630,476	-73.404%
2025-08-12	1.82000	1.950000	1.670000	1.9200	+12.941%	1,073,737	-73.958%
2025-08-11	1.76000	1.878000	1.655000	1.7000	-1.734%	766,179	-70.588%
2025-08-08	1.97000	2.000000	1.730000	1.7300	-10.825%	1,147,414	-71.098%
2025-08-07	2.32000	2.370000	1.930000	1.9400	-24.806%	1,707,603	-74.227%
2025-08-06	2.53000	2.630000	2.530000	2.5800	+1.176%	187,535	-80.620%
2025-08-05	2.66000	2.730000	2.505000	2.5500	-1.163%	328,504	-80.392%
2025-08-04	2.49000	2.595000	2.460000	2.5800	+4.878%	330,898	-80.620%
2025-08-01	2.45000	2.520000	2.450000	2.4600	-2.767%	301,584	-79.675%
2025-07-31	2.55000	2.637300	2.490000	2.5300	-2.317%	410,222	-80.237%
2025-07-30	2.73000	2.770000	2.560000	2.5900	-5.128%	351,760	-80.695%
2025-07-29	2.98000	3.000000	2.720000	2.7300	-8.696%	254,822	-81.685%
2025-07-28	2.92000	3.015000	2.920000	2.9900	+1.356%	209,747	-83.278%
2025-07-25	2.94000	3.025000	2.915000	2.9500	+0.340%	269,023	-83.051%
2025-07-24	3.11000	3.130000	2.935000	2.9400	-5.466%	495,471	-82.993%
2025-07-23	2.92000	3.120000	2.870000	3.1100	+7.986%	408,685	-83.923%
2025-07-22	2.93000	2.995000	2.830000	2.8800	-3.679%	419,682	-82.639%
2025-07-21	2.66000	3.045000	2.660000	2.9900	+12.406%	546,110	-83.278%
2025-07-18	2.74000	2.740000	2.625000	2.6600	-1.845%	316,800	-81.203%
2025-07-17	2.54000	2.750000	2.540000	2.7100	+6.693%	528,143	-81.550%
2025-07-16	2.42000	2.550000	2.420000	2.5400	+5.833%	348,854	-80.315%
2025-07-15	2.51000	2.545000	2.400000	2.4000	-4.000%	269,669	-79.167%
2025-07-14	2.55000	2.620000	2.470000	2.5000	-1.961%	355,387	-80.000%
2025-07-11	2.59000	2.620000	2.520000	2.5500	-1.544%	241,153	-80.392%
2025-07-10	2.68000	2.691000	2.575000	2.5900	-4.074%	177,933	-80.695%
2025-07-09	2.70000	2.725000	2.605000	2.7000	+0.746%	261,705	-81.481%
2025-07-08	2.50000	2.690000	2.490000	2.6800	+7.631%	460,527	-81.343%
2025-07-07	2.65000	2.650000	2.480000	2.4900	-7.090%	369,412	-79.920%
2025-07-03	2.68000	2.720000	2.655000	2.6800	-0.372%	197,545	-81.343%
2025-07-02	2.57000	2.710000	2.560000	2.6900	+5.078%	399,907	-81.413%
2025-07-01	2.47000	2.630000	2.470000	2.5600	+3.226%	441,553	-80.469%
2025-06-30	2.48000	2.530000	2.470000	2.4800	+0.813%	342,229	-79.839%
2025-06-27	2.38000	2.470000	2.380000	2.4600	+3.361%	1,072,086	-79.675%
2025-06-26	2.37000	2.390000	2.320000	2.3800	0.000%	378,113	-78.992%
2025-06-25	2.43000	2.465700	2.370000	2.3800	-1.245%	322,273	-78.992%
2025-06-24	2.40000	2.440000	2.350000	2.4100	+1.688%	554,734	-79.253%
2025-06-23	2.39000	2.501400	2.340000	2.3700	-2.469%	401,599	-78.903%
2025-06-20	2.56000	2.590000	2.420000	2.4300	-3.953%	604,129	-79.424%
2025-06-18	2.52000	2.600000	2.490000	2.5300	-0.394%	194,458	-80.237%
2025-06-17	2.58000	2.620000	2.530000	2.5400	-2.308%	417,412	-80.315%
2025-06-16	2.50000	2.640000	2.490000	2.6000	+4.839%	363,154	-80.769%
2025-06-13	2.55000	2.600000	2.465000	2.4800	-4.615%	475,652	-79.839%
2025-06-12	2.69000	2.700000	2.570000	2.6000	-3.704%	426,672	-80.769%
2025-06-11	2.64000	2.830000	2.640000	2.7000	+1.504%	494,126	-81.481%
2025-06-10	2.79000	2.800000	2.620000	2.6600	0.000%	160,546	-81.203%

.dark-mode .qZP5Gc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZP5Gc{ color: #333333; background-color: white; border: 2px solid #333333; }TEADTeads Holding Co. Common Stockstock NASDAQ

TEAD
Teads Holding Co. Common Stock
stock NASDAQ