Skip to main content
Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
0.610
-0.009 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
0.605
-0.005 (-0.79%)
After-hours: Dec 5, 2025, 6:34 PM EST

Teads Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.640.600.610.61-1.37%464,943
Dec 4, 20250.620.620.590.620.62-0.08%560,730
Dec 3, 20250.620.650.590.620.62-1.40%891,266
Dec 2, 20250.650.680.610.630.63-2.89%1,370,337
Dec 1, 20250.730.730.640.650.65-8.71%855,218
Nov 28, 20250.710.800.680.710.710.03%726,468
Nov 26, 20250.640.710.640.710.7110.46%589,682
Nov 25, 20250.610.680.600.640.646.89%727,283
Nov 24, 20250.630.660.600.600.60-2.79%820,367
Nov 21, 20250.630.660.600.620.62-2.11%1,177,728
Nov 20, 20250.700.720.630.630.63-9.05%1,354,515
Nov 19, 20250.760.760.690.690.69-7.89%774,854
Nov 18, 20250.730.760.700.750.752.72%859,537
Nov 17, 20250.780.790.720.730.73-6.60%990,792
Nov 14, 20250.800.830.760.780.78-6.52%1,083,296
Nov 13, 20250.850.850.800.840.843.07%1,000,231
Nov 12, 20250.900.930.810.810.81-9.62%1,775,467
Nov 11, 20251.081.140.870.900.90-7.80%4,053,768
Nov 10, 20250.761.350.740.980.9834.33%25,642,169
Nov 7, 20250.800.800.700.730.73-8.58%2,250,255
Nov 6, 20251.051.060.720.790.79-45.93%7,245,057
Nov 5, 20251.381.481.381.471.478.09%364,209
Nov 4, 20251.411.461.361.361.36-5.56%567,893
Nov 3, 20251.491.561.431.441.44-2.70%612,854
Oct 31, 20251.461.501.421.481.482.07%195,412
Oct 30, 20251.531.571.451.451.45-4.61%344,671
Oct 29, 20251.611.641.521.521.52-5.59%408,061
Oct 28, 20251.741.771.611.611.61-6.40%293,521
Oct 27, 20251.591.821.581.721.7210.97%785,720
Oct 24, 20251.541.591.541.551.550.65%298,741
Oct 23, 20251.531.561.511.541.540.65%87,725
Oct 22, 20251.551.571.501.531.53-1.29%203,162
Oct 21, 20251.571.611.541.551.55-1.90%295,022
Oct 20, 20251.461.591.461.581.589.72%315,790
Oct 17, 20251.471.511.441.441.44-3.36%220,506
Oct 16, 20251.511.551.461.491.49-1.32%423,591
Oct 15, 20251.581.631.471.511.51-2.58%438,678
Oct 14, 20251.521.571.481.551.551.97%313,149
Oct 13, 20251.561.601.521.521.520.66%229,380
Oct 10, 20251.671.721.511.511.51-7.36%472,783
Oct 9, 20251.631.651.591.631.63-0.61%299,059
Oct 8, 20251.631.701.611.641.640.61%351,810
Oct 7, 20251.671.691.621.631.63-1.81%531,010
Oct 6, 20251.651.701.631.661.661.84%435,468
Oct 3, 20251.631.661.601.631.631.24%387,954
Oct 2, 20251.631.651.561.611.61-1.23%521,512
Oct 1, 20251.651.661.611.631.63-1.21%398,781
Sep 30, 20251.671.681.621.651.65-1.79%527,311
Sep 29, 20251.691.721.671.681.68-0.59%262,469
Sep 26, 20251.661.691.651.691.691.81%194,190
Sep 25, 20251.721.721.651.661.66-3.49%304,310
Sep 24, 20251.691.751.691.721.722.99%194,528
Sep 23, 20251.711.771.661.671.67-2.91%315,163
Sep 22, 20251.661.731.661.721.722.38%215,220
Sep 19, 20251.731.741.681.681.68-2.89%480,186
Sep 18, 20251.721.771.701.731.732.37%229,522
Sep 17, 20251.751.811.641.691.69-3.43%513,367
Sep 16, 20251.651.751.621.751.756.71%400,509
Sep 15, 20251.731.801.601.641.64-4.65%417,530
Sep 12, 20251.671.741.621.721.722.99%369,382
Sep 11, 20251.551.691.551.671.676.37%290,617
Sep 10, 20251.601.641.571.571.57-3.09%297,075
Sep 9, 20251.691.721.611.621.62-2.41%400,239
Sep 8, 20251.621.681.581.661.661.84%494,994
Sep 5, 20251.671.721.631.631.63-2.40%248,454
Sep 4, 20251.631.671.601.671.672.45%247,135
Sep 3, 20251.671.711.621.631.63-1.81%351,669
Sep 2, 20251.711.741.661.661.66-5.14%533,450
Aug 29, 20251.791.801.751.751.75-252,068
Aug 28, 20251.801.801.731.751.75-2.23%370,567
Aug 27, 20251.771.821.741.791.791.70%285,045
Aug 26, 20251.911.911.741.761.76-7.37%274,150
Aug 25, 20251.921.931.841.901.90-2.06%369,034
Aug 22, 20251.741.941.741.941.9411.49%413,591
Aug 21, 20251.711.751.701.741.741.16%293,880
Aug 20, 20251.741.751.701.721.72-1.71%396,484
Aug 19, 20251.801.861.741.751.75-3.85%493,815
Aug 18, 20251.901.941.811.821.82-3.70%427,547
Aug 15, 20251.851.971.851.891.892.72%428,259
Aug 14, 20251.961.961.801.841.84-2.13%510,971
Aug 13, 20251.971.991.861.881.88-2.08%630,476
Aug 12, 20251.821.951.671.921.9212.94%1,073,737
Aug 11, 20251.761.881.661.701.70-1.73%766,179
Aug 8, 20251.972.001.731.731.73-10.82%1,147,414
Aug 7, 20252.322.371.931.941.94-24.81%1,707,603
Aug 6, 20252.532.632.532.582.581.18%187,535
Aug 5, 20252.662.732.512.552.55-1.16%328,504
Aug 4, 20252.492.602.462.582.584.88%330,898
Aug 1, 20252.452.522.452.462.46-2.77%301,584
Jul 31, 20252.552.642.492.532.53-2.32%410,222
Jul 30, 20252.732.772.562.592.59-5.13%351,760
Jul 29, 20252.983.002.722.732.73-8.70%254,822
Jul 28, 20252.923.022.922.992.991.36%209,747
Jul 25, 20252.943.032.922.952.950.34%269,023
Jul 24, 20253.113.132.942.942.94-5.47%495,471
Jul 23, 20252.923.122.873.113.117.99%408,685
Jul 22, 20252.933.002.832.882.88-3.68%419,682
Jul 21, 20252.663.052.662.992.9912.41%546,110
Jul 18, 20252.742.742.632.662.66-1.85%316,800
Jul 17, 20252.542.752.542.712.716.69%528,143