Teads Holding Co (TEAD)

OB
🏛️ 미국 →
1.63
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.41 4.43 4.31 4.38 0.1M
2023-12-28 4.38 4.48 4.29 4.42 0.1M
2023-12-27 4.41 4.53 4.36 4.40 0.1M
2023-12-26 4.53 4.60 4.45 4.56 0.1M
2023-12-22 4.40 4.57 4.36 4.51 0.1M
2023-12-21 4.20 4.45 4.12 4.37 0.1M
2023-12-20 4.34 4.43 4.23 4.30 0.1M
2023-12-19 4.11 4.30 4.08 4.28 0.1M
2023-12-18 4.22 4.34 4.09 4.11 0.2M
2023-12-15 4.36 4.36 4.20 4.34 0.3M
2023-12-14 4.35 4.39 4.25 4.31 0.2M
2023-12-13 4.12 4.29 4.03 4.29 0.1M
2023-12-12 4.03 4.20 4.00 4.12 0.1M
2023-12-11 4.07 4.16 4.04 4.06 0.1M
2023-12-08 4.07 4.08 3.81 4.07 0.1M
2023-12-07 3.81 3.88 3.70 3.86 0.1M
2023-12-06 4.05 4.06 3.89 3.89 0.1M
2023-12-05 3.90 4.04 3.88 3.99 0.1M
2023-12-04 3.96 4.14 3.94 3.95 0.1M
2023-12-01 3.79 4.00 3.79 3.96 0.1M
2023-11-30 3.88 3.88 3.71 3.81 0.1M
2023-11-29 3.80 3.94 3.80 3.89 0.1M
2023-11-28 3.97 3.98 3.83 3.84 0.1M
2023-11-27 3.95 4.02 3.86 3.98 0.1M
2023-11-24 3.80 3.94 3.79 3.94 0.0M
2023-11-22 3.83 3.83 3.78 3.79 0.1M
2023-11-21 3.74 3.85 3.73 3.79 0.1M
2023-11-20 3.80 3.92 3.78 3.80 0.2M
2023-11-17 3.94 4.05 3.80 3.84 0.1M
2023-11-16 3.79 3.95 3.74 3.92 0.1M
2023-11-15 3.73 3.97 3.69 3.79 0.2M
2023-11-14 3.66 3.83 3.56 3.70 0.3M
2023-11-13 3.57 3.73 3.50 3.52 0.1M
2023-11-10 3.57 3.65 3.49 3.63 0.1M
2023-11-09 3.64 3.70 3.49 3.55 0.1M
2023-11-08 3.58 3.66 3.34 3.62 0.3M
2023-11-07 4.23 4.28 3.58 3.60 0.2M
2023-11-06 3.98 4.17 3.95 4.17 0.1M
2023-11-03 4.06 4.14 3.87 4.00 0.1M
2023-11-02 4.07 4.23 3.94 4.00 0.1M
2023-11-01 4.22 4.24 3.97 4.06 0.1M
2023-10-31 4.29 4.31 4.26 4.27 0.1M
2023-10-30 4.35 4.41 4.23 4.26 0.1M
2023-10-27 4.30 4.49 4.22 4.30 0.1M
2023-10-26 4.41 4.41 4.24 4.26 0.1M
2023-10-25 4.45 4.50 4.37 4.42 0.1M
2023-10-24 4.58 4.63 4.49 4.52 0.1M
2023-10-23 4.59 4.59 4.50 4.52 0.2M
2023-10-20 4.69 4.70 4.61 4.62 0.1M
2023-10-19 4.70 4.74 4.67 4.68 0.1M
2023-10-18 4.72 4.72 4.65 4.67 0.1M
2023-10-17 4.81 4.87 4.72 4.76 0.1M
2023-10-16 4.74 4.94 4.68 4.79 0.1M
2023-10-13 4.81 4.84 4.65 4.68 0.1M
2023-10-12 4.65 4.95 4.65 4.82 0.1M
2023-10-11 4.91 5.00 4.76 4.83 0.1M
2023-10-10 4.88 5.15 4.88 4.99 0.1M
2023-10-09 4.93 5.07 4.86 4.91 0.1M
2023-10-06 4.74 5.01 4.74 5.00 0.1M
2023-10-05 4.82 4.88 4.76 4.84 0.1M
2023-10-04 4.74 4.91 4.74 4.82 0.1M
2023-10-03 4.71 4.96 4.61 4.74 0.1M
2023-10-02 4.84 4.88 4.66 4.71 0.1M
2023-09-29 5.02 5.05 4.83 4.87 0.1M
2023-09-28 5.01 5.01 4.91 4.96 0.1M
2023-09-27 5.02 5.12 4.96 4.98 0.1M
2023-09-26 4.92 5.07 4.92 5.01 0.1M
2023-09-25 4.97 5.13 4.86 5.10 0.1M
2023-09-22 4.96 5.04 4.96 5.01 0.1M
2023-09-21 4.87 4.97 4.76 4.95 0.1M
2023-09-20 5.14 5.27 4.90 4.92 0.1M
2023-09-19 4.99 5.23 4.99 5.12 0.1M
2023-09-18 4.98 5.05 4.97 5.01 0.1M
2023-09-15 5.01 5.08 4.98 4.99 0.2M
2023-09-14 4.98 5.18 4.98 5.01 0.1M
2023-09-13 5.25 5.27 4.97 5.00 0.1M
2023-09-12 5.28 5.48 5.25 5.27 0.1M
2023-09-11 5.18 5.34 5.16 5.27 0.1M
2023-09-08 5.29 5.35 5.20 5.24 0.1M
2023-09-07 5.34 5.35 5.15 5.29 0.4M
2023-09-06 5.71 5.73 5.38 5.43 0.1M
2023-09-05 5.90 5.90 5.68 5.69 0.2M
2023-09-01 5.73 5.95 5.51 5.92 0.1M
2023-08-31 5.70 5.78 5.69 5.71 0.2M
2023-08-30 5.74 5.77 5.68 5.70 0.1M
2023-08-29 5.67 5.79 5.67 5.73 0.1M
2023-08-28 5.68 5.75 5.49 5.68 0.1M
2023-08-25 5.53 5.75 5.47 5.70 0.1M
2023-08-24 5.75 5.77 5.54 5.56 0.1M
2023-08-23 5.35 5.75 5.35 5.75 0.1M
2023-08-22 5.30 5.37 5.24 5.34 0.1M
2023-08-21 5.27 5.35 5.17 5.30 0.1M
2023-08-18 5.29 5.50 5.27 5.30 0.1M
2023-08-17 5.41 5.52 5.34 5.35 0.1M
2023-08-16 5.47 5.60 5.39 5.45 0.1M
2023-08-15 5.65 5.72 5.45 5.49 0.1M
2023-08-14 5.83 5.83 5.64 5.71 0.1M
2023-08-11 5.76 5.94 5.69 5.79 0.1M
2023-08-10 5.58 5.87 5.58 5.82 0.2M
2023-08-09 5.50 5.89 5.45 5.71 0.4M
2023-08-08 5.14 5.50 5.06 5.49 0.1M
2023-08-07 5.30 5.38 5.14 5.16 0.2M
2023-08-04 5.09 5.38 5.04 5.34 0.2M
2023-08-03 5.08 5.16 5.08 5.10 0.2M
2023-08-02 5.06 5.27 5.06 5.11 0.5M
2023-08-01 5.30 5.41 5.09 5.16 0.2M
2023-07-31 5.19 5.41 5.19 5.31 0.1M
2023-07-28 5.03 5.24 5.00 5.20 0.1M
2023-07-27 5.21 5.21 4.97 5.00 0.1M
2023-07-26 5.08 5.23 5.05 5.12 0.1M
2023-07-25 5.04 5.14 5.01 5.05 0.1M
2023-07-24 5.18 5.21 4.90 5.04 0.2M
2023-07-21 5.25 5.30 5.12 5.17 0.1M
2023-07-20 5.22 5.28 5.13 5.20 0.1M
2023-07-19 5.20 5.26 5.15 5.26 0.1M
2023-07-18 5.22 5.35 5.17 5.20 0.1M
2023-07-17 5.42 5.47 5.19 5.24 0.2M
2023-07-14 5.34 5.48 5.32 5.42 0.1M
2023-07-13 5.39 5.48 5.33 5.38 0.1M
2023-07-12 5.49 5.50 5.32 5.39 0.1M
2023-07-11 5.11 5.39 5.11 5.36 0.1M
2023-07-10 4.88 5.13 4.85 5.11 0.1M
2023-07-07 4.75 5.03 4.75 4.91 0.4M
2023-07-06 4.86 4.94 4.51 4.73 0.1M
2023-07-05 5.19 5.20 4.93 4.96 0.2M
2023-07-03 4.92 5.24 4.88 5.18 0.1M
2023-06-30 4.97 4.98 4.90 4.92 0.1M
2023-06-29 4.93 5.00 4.90 4.96 0.1M
2023-06-28 4.89 4.98 4.85 4.93 0.1M
2023-06-27 4.86 4.97 4.85 4.91 0.1M
2023-06-26 4.93 4.99 4.84 4.85 0.1M
2023-06-23 4.79 4.99 4.79 4.95 0.6M
2023-06-22 4.76 4.94 4.73 4.87 0.1M
2023-06-21 4.80 4.92 4.78 4.80 0.1M
2023-06-20 4.86 4.99 4.85 4.85 0.1M
2023-06-16 4.99 5.01 4.84 4.86 0.3M
2023-06-15 4.79 4.97 4.77 4.93 0.1M
2023-06-14 4.85 4.88 4.74 4.79 0.2M
2023-06-13 4.79 4.97 4.75 4.88 0.1M
2023-06-12 4.69 4.86 4.69 4.75 0.1M
2023-06-09 4.76 4.87 4.68 4.71 0.1M
2023-06-08 4.70 4.86 4.69 4.80 0.1M
2023-06-07 4.82 4.94 4.62 4.72 0.2M
2023-06-06 4.77 4.98 4.75 4.84 0.1M
2023-06-05 4.94 4.98 4.79 4.82 0.1M
2023-06-02 4.86 4.97 4.84 4.97 0.1M
2023-06-01 4.64 4.90 4.45 4.83 0.1M
2023-05-31 4.50 4.76 4.42 4.63 0.2M
2023-05-30 4.67 4.70 4.41 4.49 0.1M
2023-05-26 4.65 4.72 4.60 4.67 0.1M
2023-05-25 4.47 4.75 4.29 4.65 0.1M
2023-05-24 4.75 4.75 4.35 4.41 0.1M
2023-05-23 4.42 4.81 4.42 4.74 0.2M
2023-05-22 4.40 4.56 4.33 4.43 0.3M
2023-05-19 4.41 4.49 4.40 4.43 0.2M
2023-05-18 4.14 4.42 4.14 4.37 0.1M
2023-05-17 3.96 4.16 3.85 4.14 0.2M
2023-05-16 3.84 3.97 3.84 3.94 0.1M
2023-05-15 3.83 3.89 3.80 3.88 0.2M
2023-05-12 3.79 3.94 3.75 3.79 0.1M
2023-05-11 3.71 3.88 3.68 3.79 0.2M
2023-05-10 3.67 3.85 3.60 3.78 0.2M
2023-05-09 3.75 3.81 3.37 3.63 0.1M
2023-05-08 3.55 3.74 3.51 3.70 0.2M
2023-05-05 3.67 3.85 3.52 3.71 0.1M
2023-05-04 3.69 3.74 3.60 3.65 0.1M
2023-05-03 3.87 3.90 3.73 3.73 0.1M
2023-05-02 3.89 3.95 3.81 3.86 0.1M
2023-05-01 3.80 3.92 3.73 3.87 0.1M
2023-04-28 3.89 3.90 3.80 3.83 0.1M
2023-04-27 3.86 3.98 3.75 3.92 0.1M
2023-04-26 3.89 3.91 3.72 3.78 0.1M
2023-04-25 4.12 4.17 3.82 3.88 0.1M
2023-04-24 4.18 4.23 4.14 4.17 0.1M
2023-04-21 4.28 4.37 4.10 4.17 0.1M
2023-04-20 4.32 4.40 4.30 4.33 0.0M
2023-04-19 4.30 4.44 4.30 4.35 0.1M
2023-04-18 4.35 4.36 4.27 4.28 0.0M
2023-04-17 4.36 4.37 4.29 4.34 0.0M
2023-04-14 4.42 4.49 4.26 4.33 0.1M
2023-04-13 4.50 4.67 4.43 4.45 0.0M
2023-04-12 4.59 4.60 4.48 4.49 0.1M
2023-04-11 4.50 4.70 4.50 4.61 0.1M
2023-04-10 4.43 4.60 4.43 4.52 0.1M
2023-04-06 4.18 4.49 4.18 4.40 0.1M
2023-04-05 4.19 4.21 4.08 4.17 0.1M
2023-04-04 4.23 4.28 4.10 4.22 0.1M
2023-04-03 4.05 4.21 4.05 4.21 0.1M
2023-03-31 3.99 4.17 3.96 4.13 0.0M
2023-03-30 4.00 4.06 3.92 3.96 0.1M
2023-03-29 4.15 4.15 3.97 4.02 0.0M
2023-03-28 4.05 4.18 4.04 4.08 0.1M
2023-03-27 4.02 4.14 3.91 4.09 0.1M
2023-03-24 4.08 4.14 3.94 3.96 0.1M
2023-03-23 4.20 4.41 4.06 4.15 0.0M
2023-03-22 4.13 4.29 4.08 4.16 0.1M
2023-03-21 4.09 4.18 4.04 4.16 0.1M
2023-03-20 4.18 4.18 3.97 4.00 0.1M
2023-03-17 4.18 4.33 4.07 4.12 0.3M
2023-03-16 4.06 4.27 3.97 4.22 0.1M
2023-03-15 4.25 4.25 4.05 4.19 0.1M
2023-03-14 4.40 4.45 4.19 4.30 0.1M
2023-03-13 4.36 4.53 4.19 4.31 0.1M
2023-03-10 4.57 4.64 4.18 4.20 0.3M
2023-03-09 4.75 4.83 4.56 4.65 0.1M
2023-03-08 4.73 4.87 4.71 4.72 0.1M
2023-03-07 4.76 4.88 4.59 4.78 0.1M
2023-03-06 4.90 4.93 4.71 4.77 0.3M
2023-03-03 5.18 5.23 4.82 4.87 0.2M
2023-03-02 4.17 5.02 4.17 5.00 0.3M
2023-03-01 4.44 4.50 4.29 4.30 0.1M
2023-02-28 4.39 4.47 4.37 4.42 0.1M
2023-02-27 4.49 4.49 4.35 4.39 0.1M
2023-02-24 4.71 4.76 4.42 4.44 0.1M
2023-02-23 5.01 5.01 4.80 4.82 0.1M
2023-02-22 5.10 5.19 4.93 4.96 0.1M
2023-02-21 5.00 5.35 4.80 5.10 0.2M
2023-02-17 5.24 5.25 4.99 5.00 0.2M
2023-02-16 5.16 5.40 5.15 5.22 0.1M
2023-02-15 5.11 5.24 5.05 5.23 0.2M
2023-02-14 4.95 5.21 4.89 5.14 0.1M
2023-02-13 4.90 5.10 4.87 5.00 0.1M
2023-02-10 4.91 4.99 4.85 4.88 0.1M
2023-02-09 5.20 5.23 4.90 4.94 0.2M
2023-02-08 5.15 5.24 5.08 5.17 0.1M
2023-02-07 5.13 5.21 5.08 5.16 0.1M
2023-02-06 5.16 5.25 5.12 5.13 0.1M
2023-02-03 4.92 5.21 4.92 5.19 0.2M
2023-02-02 5.03 5.19 4.99 5.05 0.3M
2023-02-01 4.91 5.06 4.89 4.95 0.2M
2023-01-31 4.83 4.99 4.76 4.92 0.2M
2023-01-30 4.93 4.93 4.80 4.80 0.0M
2023-01-27 4.93 5.04 4.89 4.96 0.1M
2023-01-26 5.00 5.00 4.79 4.93 0.2M
2023-01-25 4.77 5.00 4.66 5.00 0.2M
2023-01-24 4.54 4.98 4.51 4.81 0.2M
2023-01-23 4.37 4.58 4.36 4.57 0.2M
2023-01-20 4.22 4.39 4.10 4.37 0.3M
2023-01-19 4.11 4.22 4.07 4.16 0.3M
2023-01-18 4.34 4.39 4.15 4.15 0.2M
2023-01-17 4.27 4.34 4.13 4.32 0.1M
2023-01-13 4.13 4.31 4.13 4.30 0.1M
2023-01-12 4.24 4.33 4.08 4.18 0.3M
2023-01-11 4.29 4.31 4.19 4.24 0.1M
2023-01-10 4.21 4.26 4.14 4.25 0.1M
2023-01-09 4.07 4.26 4.05 4.16 0.2M
2023-01-06 3.95 4.07 3.88 4.03 0.1M
2023-01-05 3.93 3.99 3.87 3.91 0.1M
2023-01-04 3.92 4.05 3.91 3.96 0.2M
2023-01-03 3.65 3.96 3.65 3.87 0.2M