Skip to main content
Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
1.030
-0.060 (-5.50%)
At close: Jun 26, 2026, 4:00 PM EDT
1.020
-0.010 (-0.97%)
After-hours: Jun 26, 2026, 4:40 PM EDT

Teads Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.071.241.011.031.03-5.50%3,786,976
Jun 25, 20261.171.221.081.091.09-6.84%324,424
Jun 24, 20261.161.271.161.171.170.43%219,367
Jun 23, 20261.131.211.131.171.171.75%222,171
Jun 22, 20261.241.291.131.151.15-8.40%258,401
Jun 18, 20261.311.361.251.251.25-3.85%299,597
Jun 17, 20261.211.341.171.301.309.24%246,074
Jun 16, 20261.301.331.181.191.19-8.46%432,831
Jun 15, 20261.321.421.301.301.30-0.76%255,060
Jun 12, 20261.291.341.261.311.310.77%215,156
Jun 11, 20261.241.321.211.301.304.84%224,366
Jun 10, 20261.181.251.151.241.245.08%281,927
Jun 9, 20261.081.221.081.181.183.51%245,446
Jun 8, 20261.231.231.061.141.14-6.56%471,069
Jun 5, 20261.121.251.121.221.226.09%212,125
Jun 4, 20261.231.251.111.151.15-7.26%161,482
Jun 3, 20261.121.241.051.241.2415.35%316,620
Jun 2, 20261.181.231.061.081.08-8.51%258,397
Jun 1, 20261.141.201.141.181.182.17%105,343
May 29, 20261.251.271.121.151.15-8.00%225,387
May 28, 20261.111.281.071.251.2512.61%604,153
May 27, 20261.161.221.101.111.11-4.31%252,371
May 26, 20261.101.171.061.161.165.45%253,840
May 22, 20261.151.241.081.101.10-3.51%234,268
May 21, 20261.281.391.131.141.14-5.00%630,613
May 20, 20261.151.251.131.201.204.35%307,868
May 19, 20261.051.181.011.151.157.48%305,004
May 18, 20260.951.100.941.071.0712.63%589,671
May 15, 20260.950.980.950.950.950.97%136,930
May 14, 20260.961.030.940.940.94-1.62%156,120
May 13, 20260.961.050.940.960.96-0.77%306,096
May 12, 20260.980.980.910.960.96-4.57%209,878
May 11, 20261.051.060.941.011.01-4.72%448,899
May 8, 20260.891.090.871.061.0621.64%586,892
May 7, 20261.121.120.830.870.87-24.23%873,730
May 6, 20260.931.190.921.151.1523.59%1,148,835
May 5, 20260.920.940.900.930.930.83%217,845
May 4, 20260.920.960.900.920.92-0.59%180,898
May 1, 20260.890.930.870.930.936.31%151,836
Apr 30, 20260.840.890.820.870.873.95%190,940
Apr 29, 20260.870.910.830.840.84-9.42%456,740
Apr 28, 20260.800.940.800.930.9315.92%628,281
Apr 27, 20260.830.830.790.800.80-3.39%240,569
Apr 24, 20260.750.830.750.830.8310.41%147,471
Apr 23, 20260.740.770.740.750.750.24%109,921
Apr 22, 20260.720.750.700.750.753.33%107,582
Apr 21, 20260.760.770.710.720.72-4.72%101,638
Apr 20, 20260.750.760.720.760.764.68%241,752
Apr 17, 20260.730.750.700.730.73-0.55%176,498
Apr 16, 20260.700.730.700.730.73-130,143
Apr 15, 20260.670.730.660.730.735.80%244,435
Apr 14, 20260.660.690.630.690.693.62%201,526
Apr 13, 20260.640.670.600.670.673.50%208,953
Apr 10, 20260.690.700.630.640.64-6.58%237,193
Apr 9, 20260.710.710.670.690.69-4.11%112,543
Apr 8, 20260.720.720.690.720.720.98%224,264
Apr 7, 20260.710.720.680.710.71-0.24%286,835
Apr 6, 20260.700.720.680.710.711.21%219,456
Apr 2, 20260.680.720.680.700.70-1.21%188,425
Apr 1, 20260.660.730.650.710.718.26%392,004
Mar 31, 20260.640.670.640.660.660.90%142,537
Mar 30, 20260.650.660.610.650.653.59%324,148
Mar 27, 20260.630.700.580.630.63-5.11%1,016,237
Mar 26, 20260.620.670.620.660.663.23%223,506
Mar 25, 20260.600.650.590.640.647.77%414,728
Mar 24, 20260.620.630.580.600.60-4.40%336,074
Mar 23, 20260.630.650.610.620.62-2.47%501,500
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