Skip to main content
Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
0.927
+0.127 (15.92%)
At close: Apr 28, 2026, 4:00 PM EDT
0.911
-0.016 (-1.73%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Teads Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.940.800.930.9315.92%581,133
Apr 27, 20260.830.830.790.800.80-3.39%240,569
Apr 24, 20260.750.830.750.830.8310.41%147,416
Apr 23, 20260.740.770.740.750.750.24%109,829
Apr 22, 20260.720.750.700.750.753.33%107,507
Apr 21, 20260.760.770.710.720.72-4.72%101,536
Apr 20, 20260.750.760.720.760.764.68%241,749
Apr 17, 20260.730.750.700.730.73-0.55%176,498
Apr 16, 20260.700.730.700.730.73-129,805
Apr 15, 20260.670.730.660.730.735.80%243,428
Apr 14, 20260.660.690.630.690.693.62%201,522
Apr 13, 20260.640.670.600.670.673.50%206,636
Apr 10, 20260.690.700.630.640.64-6.58%236,144
Apr 9, 20260.710.710.670.690.69-4.11%111,206
Apr 8, 20260.720.720.690.720.720.98%222,846
Apr 7, 20260.710.720.680.710.71-0.24%282,478
Apr 6, 20260.700.720.680.710.711.21%218,806
Apr 2, 20260.680.720.680.700.70-1.21%188,420
Apr 1, 20260.660.730.650.710.718.26%391,956
Mar 31, 20260.640.670.640.660.660.90%142,534
Mar 30, 20260.650.660.610.650.653.59%324,147
Mar 27, 20260.630.700.580.630.63-5.11%1,015,781
Mar 26, 20260.620.670.620.660.663.23%223,506
Mar 25, 20260.600.650.590.640.647.77%414,726
Mar 24, 20260.620.630.580.600.60-4.40%331,880
Mar 23, 20260.630.650.610.620.62-2.47%501,488
Mar 20, 20260.690.700.580.640.64-7.27%1,219,760
Mar 19, 20260.690.710.680.690.69-2.75%395,307
Mar 18, 20260.710.740.700.710.71-1.59%278,021
Mar 17, 20260.710.740.710.720.722.20%352,207
Mar 16, 20260.730.750.690.710.71-6.44%391,634
Mar 13, 20260.750.760.730.750.750.79%397,320
Mar 12, 20260.760.780.720.750.75-4.04%456,309
Mar 11, 20260.740.780.730.780.784.00%176,522
Mar 10, 20260.730.780.710.750.75-4.91%538,833
Mar 9, 20260.790.810.700.790.79-5.54%1,138,765
Mar 6, 20260.870.900.810.840.84-7.22%479,700
Mar 5, 20260.910.910.770.900.902.48%1,010,673
Mar 4, 20260.840.890.830.880.881.13%358,284
Mar 3, 20260.790.870.770.870.874.00%507,806
Mar 2, 20260.840.860.810.840.84-2.42%338,366
Feb 27, 20260.780.860.780.860.868.41%552,240
Feb 26, 20260.790.800.760.790.79-0.79%379,484
Feb 25, 20260.780.800.740.800.802.76%182,563
Feb 24, 20260.760.770.720.770.772.39%427,521
Feb 23, 20260.840.860.750.760.76-12.62%662,665
Feb 20, 20260.810.890.790.870.875.19%600,798
Feb 19, 20260.800.820.740.820.822.24%487,791
Feb 18, 20260.710.810.700.800.8011.58%660,865
Feb 17, 20260.760.780.710.720.72-3.06%365,261
Feb 13, 20260.700.770.650.740.743.81%1,319,164
Feb 12, 20260.690.790.680.720.720.83%1,038,836
Feb 11, 20260.700.720.680.710.71-0.35%900,849
Feb 10, 20260.620.740.620.710.7112.39%2,032,595
Feb 9, 20260.610.670.570.630.63-2.55%1,155,381
Feb 6, 20260.580.650.530.650.658.99%4,014,859
Feb 5, 20260.730.790.590.600.601.82%80,725,611
Feb 4, 20260.610.620.580.590.59-3.76%521,370
Feb 3, 20260.650.700.590.610.61-6.24%512,592
Feb 2, 20260.670.700.640.650.65-3.39%599,130
Jan 30, 20260.660.710.650.670.670.90%249,788
Jan 29, 20260.680.680.640.670.67-1.27%311,440
Jan 28, 20260.670.680.650.680.68-0.12%229,146
Jan 27, 20260.710.720.640.680.68-0.32%262,098
Jan 26, 20260.730.730.670.680.68-5.85%242,697
Jan 23, 20260.760.760.700.720.72-5.32%303,626
Jan 22, 20260.680.770.650.760.7610.62%527,521
Jan 21, 20260.650.690.630.690.699.25%412,545
Jan 20, 20260.660.660.620.630.63-7.34%308,854
Jan 16, 20260.680.700.640.680.68-0.45%430,558
Jan 15, 20260.660.690.640.680.684.08%280,465
Jan 14, 20260.640.680.630.660.662.01%523,418
Jan 13, 20260.690.690.610.640.640.50%310,704
Jan 12, 20260.700.720.640.640.64-6.02%493,434
Jan 9, 20260.630.700.610.680.689.91%555,827
Jan 8, 20260.640.670.610.620.62-3.08%445,181
Jan 7, 20260.650.680.630.640.64-2.53%538,265
Jan 6, 20260.680.710.620.660.66-3.46%780,436
Jan 5, 20260.660.730.660.680.682.99%761,370
Jan 2, 20260.720.730.630.660.66-6.27%775,422
Dec 31, 20250.720.750.690.700.70-5.45%1,049,244
Dec 30, 20250.810.820.650.740.74-8.85%616,134
Dec 29, 20250.890.900.810.820.82-10.25%593,267
Dec 26, 20250.870.970.870.910.912.79%595,677
Dec 24, 20250.720.910.710.890.8919.91%1,304,904
Dec 23, 20250.690.750.670.740.746.80%539,122
Dec 22, 20250.740.750.690.690.69-6.68%337,679
Dec 19, 20250.760.790.720.740.74-2.74%418,040
Dec 18, 20250.710.770.710.760.769.91%412,567
Dec 17, 20250.680.740.680.690.692.91%243,542
Dec 16, 20250.680.700.660.670.67-0.09%304,958
Dec 15, 20250.700.790.640.670.67-2.39%505,975
Dec 12, 20250.780.800.690.690.69-9.23%390,159
Dec 11, 20250.800.830.720.760.764.79%760,114
Dec 10, 20250.700.820.670.730.732.73%1,127,839
Dec 9, 20250.590.720.580.710.7120.56%851,212
Dec 8, 20250.610.620.570.590.59-3.87%871,737
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%891,271