Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.685 -0.035 (-2.03%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 24, 2025 1.690 1.750 1.690 1.720 194,525 +0.05(+2.99%)
Sep 23, 2025 1.710 1.770 1.660 1.670 315,163 -0.05(-2.91%)
Sep 22, 2025 1.660 1.730 1.655 1.720 215,220 +0.04(+2.38%)
Sep 19, 2025 1.730 1.740 1.675 1.680 480,186 -0.05(-2.89%)
Sep 18, 2025 1.720 1.765 1.695 1.730 229,522 +0.04(+2.37%)
Sep 17, 2025 1.750 1.810 1.635 1.690 513,052 -0.06(-3.43%)
Sep 16, 2025 1.650 1.750 1.620 1.750 400,499 +0.11(+6.71%)
Sep 15, 2025 1.730 1.800 1.600 1.640 417,530 -0.08(-4.65%)
Sep 12, 2025 1.670 1.739 1.620 1.720 369,382 +0.05(+2.99%)
Sep 11, 2025 1.550 1.690 1.550 1.670 290,581 +0.10(+6.37%)
Sep 10, 2025 1.600 1.640 1.565 1.570 296,975 -0.05(-3.09%)
Sep 09, 2025 1.690 1.720 1.605 1.620 400,239 -0.04(-2.41%)
Sep 08, 2025 1.620 1.680 1.575 1.660 494,994 +0.03(+1.84%)
Sep 05, 2025 1.670 1.720 1.625 1.630 248,454 -0.04(-2.40%)
Sep 04, 2025 1.630 1.670 1.595 1.670 247,135 +0.04(+2.45%)
Sep 03, 2025 1.670 1.710 1.620 1.630 351,669 -0.03(-1.81%)
Sep 02, 2025 1.710 1.740 1.660 1.660 533,450 -0.09(-5.14%)
Aug 29, 2025 1.790 1.800 1.750 1.750 252,068 +0.00(+0.00%)
Aug 28, 2025 1.800 1.800 1.725 1.750 370,567 -0.04(-2.23%)
Aug 27, 2025 1.770 1.820 1.740 1.790 285,044 +0.03(+1.70%)
Aug 26, 2025 1.910 1.910 1.740 1.760 274,147 -0.14(-7.37%)
Aug 25, 2025 1.920 1.930 1.835 1.900 369,034 -0.04(-2.06%)
Aug 22, 2025 1.740 1.940 1.740 1.940 413,591 +0.20(+11.49%)
Aug 21, 2025 1.710 1.750 1.700 1.740 293,880 +0.02(+1.16%)
Aug 20, 2025 1.740 1.750 1.695 1.720 396,284 -0.03(-1.71%)
Aug 19, 2025 1.800 1.860 1.740 1.750 493,815 -0.07(-3.85%)
Aug 18, 2025 1.900 1.940 1.810 1.820 427,547 -0.07(-3.70%)
Aug 15, 2025 1.850 1.965 1.850 1.890 428,259 +0.05(+2.72%)
Aug 14, 2025 1.960 1.960 1.800 1.840 510,952 -0.04(-2.13%)
Aug 13, 2025 1.970 1.990 1.860 1.880 630,476 -0.04(-2.08%)
Aug 12, 2025 1.820 1.950 1.670 1.920 1,073,288 +0.22(+12.94%)
Aug 11, 2025 1.760 1.878 1.655 1.700 766,170 -0.03(-1.73%)
Aug 08, 2025 1.970 2.000 1.730 1.730 1,147,414 -0.21(-10.82%)
Aug 07, 2025 2.320 2.370 1.930 1.940 1,707,602 -0.64(-24.81%)
Aug 06, 2025 2.530 2.630 2.530 2.580 187,535 +0.03(+1.18%)
Aug 05, 2025 2.660 2.730 2.505 2.550 328,504 -0.03(-1.16%)
Aug 04, 2025 2.490 2.595 2.460 2.580 330,898 +0.12(+4.88%)
Aug 01, 2025 2.450 2.520 2.450 2.460 301,584 -0.07(-2.77%)
Jul 31, 2025 2.550 2.637 2.490 2.530 410,222 -0.06(-2.32%)
Jul 30, 2025 2.730 2.770 2.560 2.590 351,753 -0.14(-5.13%)
Jul 29, 2025 2.980 3.000 2.720 2.730 254,821 -0.26(-8.70%)
Jul 28, 2025 2.920 3.015 2.920 2.990 209,747 +0.04(+1.36%)
Jul 25, 2025 2.940 3.025 2.915 2.950 269,023 +0.01(+0.34%)
Jul 24, 2025 3.110 3.130 2.935 2.940 495,361 -0.17(-5.47%)
Jul 23, 2025 2.920 3.120 2.870 3.110 408,599 +0.23(+7.99%)
Jul 22, 2025 2.930 2.995 2.830 2.880 419,682 -0.11(-3.68%)
Jul 21, 2025 2.660 3.045 2.660 2.990 545,551 +0.33(+12.41%)
Jul 18, 2025 2.740 2.740 2.625 2.660 316,800 -0.05(-1.85%)
Jul 17, 2025 2.540 2.750 2.540 2.710 528,142 +0.17(+6.69%)
Jul 16, 2025 2.420 2.550 2.420 2.540 348,836 +0.14(+5.83%)
Jul 15, 2025 2.510 2.545 2.400 2.400 269,669 -0.10(-4.00%)
Jul 14, 2025 2.550 2.620 2.470 2.500 355,387 -0.05(-1.96%)
Jul 11, 2025 2.590 2.620 2.520 2.550 241,153 -0.04(-1.54%)
Jul 10, 2025 2.680 2.691 2.575 2.590 177,918 -0.11(-4.07%)
Jul 09, 2025 2.700 2.725 2.605 2.700 261,705 +0.02(+0.75%)
Jul 08, 2025 2.500 2.690 2.490 2.680 460,517 +0.19(+7.63%)
Jul 07, 2025 2.650 2.650 2.480 2.490 369,407 -0.19(-7.09%)
Jul 03, 2025 2.680 2.720 2.655 2.680 197,545 -0.01(-0.37%)
Jul 02, 2025 2.570 2.710 2.560 2.690 399,907 +0.13(+5.08%)
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 following
Privacy Policy and Terms Of Service.