Skip to main content
TEAD logo

Teads Holding Co.

TEADNASDAQCommunication ServicesInternet Content & Information

$0.35Today:- (-)1Y −76.34%

As of Oct 23, 2026 close

Market cap
$33.77M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.39$1.82
Volume (live)
-
Avg. volume (3M)
1.62M

Teads Holding Co. (TEAD) Historical Stock Prices

Analyze Teads Holding Co. (TEAD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Teads Holding Co. (TEAD) Interactive Price Chart

Interactive historical price chart showing Teads Holding Co. stock price movements and trends across multiple time periods.

Loading chart...

TEAD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TEAD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.360.380.340.350.35195.32K
Oct 22, 20260.390.400.360.360.36229.72K
Oct 21, 20260.400.440.370.380.38118.50K
Oct 20, 20260.400.450.390.400.4083.19K
Oct 19, 20260.400.430.400.410.41241.22K
Oct 16, 20260.420.440.400.400.4076.92K
Oct 15, 20260.400.430.400.420.42300.86K
Oct 14, 20260.460.480.410.420.42507.94K
Oct 13, 20260.480.550.460.460.46110.16K
Oct 12, 20260.540.540.490.500.5086.16K
Oct 9, 20260.550.560.520.540.54118.08K
Oct 8, 20260.520.580.520.550.55379.86K
Oct 7, 20260.550.570.510.530.53411.06K
Oct 6, 20260.590.600.550.570.57142.15K
Oct 5, 20260.560.610.530.570.57270.55K
Oct 2, 20260.540.560.510.560.56323.42K
Oct 1, 20260.540.630.510.540.54596.14K
Sep 30, 20260.510.600.480.510.511.38M
Sep 29, 20260.420.530.390.510.5141.21M
Sep 28, 20260.440.470.420.430.4398.40K
Sep 25, 20260.470.470.440.440.4431.30K
Sep 24, 20260.460.480.450.460.4669.28K
Sep 23, 20260.470.480.430.450.45157.64K
Sep 22, 20260.460.500.450.450.45223.94K
Sep 21, 20260.470.490.430.460.46399.68K
Sep 18, 20260.510.530.500.500.50159.15K
Sep 17, 20260.490.550.470.550.55250.43K
Sep 16, 20260.460.480.440.460.46240.91K
Sep 15, 20260.490.490.460.460.4648.12K
Sep 14, 20260.460.500.460.480.4860.44K
Sep 11, 20260.470.480.460.470.4747.16K
Sep 10, 20260.470.500.460.480.4868.23K
Sep 9, 20260.530.540.450.470.47288.04K
Sep 8, 20260.500.530.490.520.5298.19K
Sep 4, 20260.490.510.480.500.5088.07K
Sep 3, 20260.530.530.490.530.53182.67K
Sep 2, 20260.490.520.480.490.4998.96K
Sep 1, 20260.480.510.460.480.48139.95K
Aug 31, 20260.460.520.460.500.50313.25K
Aug 28, 20260.460.480.420.480.48670.03K
Aug 27, 20260.480.520.470.470.47284.89K
Aug 26, 20260.560.560.470.480.48383.64K
Aug 25, 20260.600.620.550.550.55402.64K
Aug 24, 20260.660.660.600.610.61343.19K
Aug 21, 20260.630.670.630.670.6775.06K
Aug 20, 20260.640.680.630.630.6357.57K
Aug 19, 20260.620.640.620.640.6496.07K
Aug 18, 20260.610.630.610.620.6270.78K
Aug 17, 20260.680.680.610.630.63108.52K
Aug 14, 20260.660.690.660.680.68185.34K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.