Skip to main content
logo
Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
2.460
-0.070 (-2.77%)
At close: Aug 1, 2025, 4:00 PM
2.500
+0.040 (1.63%)
After-hours: Aug 1, 2025, 5:19 PM EDT

Teads Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252.422.552.422.542.545.83%348,854
Jul 15, 20252.512.552.402.402.40-4.00%269,669
Jul 14, 20252.552.622.472.502.50-1.96%355,387
Jul 11, 20252.592.622.522.552.55-1.54%241,153
Jul 10, 20252.682.692.582.592.59-4.07%177,933
Jul 9, 20252.702.732.612.702.700.75%261,705
Jul 8, 20252.502.692.492.682.687.63%460,527
Jul 7, 20252.652.652.482.492.49-7.09%369,412
Jul 3, 20252.682.722.662.682.68-0.37%197,545
Jul 2, 20252.572.712.562.692.695.08%399,907
Jul 1, 20252.472.632.472.562.563.23%441,553
Jun 30, 20252.482.532.472.482.480.81%342,229
Jun 27, 20252.382.472.382.462.463.36%1,072,086
Jun 26, 20252.372.392.322.382.38-378,113
Jun 25, 20252.432.472.372.382.38-1.24%322,273
Jun 24, 20252.402.442.352.412.411.69%554,734
Jun 23, 20252.392.502.342.372.37-2.47%401,599
Jun 20, 20252.562.592.422.432.43-3.95%604,129
Jun 18, 20252.522.602.492.532.53-0.39%194,458
Jun 17, 20252.582.622.532.542.54-2.31%417,412
Jun 16, 20252.502.642.492.602.604.84%363,154
Jun 13, 20252.552.602.472.482.48-4.62%475,652
Jun 12, 20252.692.702.572.602.60-3.70%426,672
Jun 11, 20252.642.832.642.702.701.50%494,126
Jun 10, 20252.792.802.622.662.66-2.92%160,546
Jun 9, 20252.852.872.672.742.74-2.49%604,828
Jun 6, 20252.612.872.612.812.819.34%549,081
Jun 5, 20252.612.652.562.572.57-1.53%326,402
Jun 4, 20252.532.612.522.612.613.16%311,710
Jun 3, 20252.452.552.422.532.531.20%412,331
Jun 2, 20252.552.582.492.502.50-3.10%441,990
May 30, 20252.652.662.572.582.58-3.73%318,205
May 29, 20252.822.822.672.682.68-4.29%385,280
May 28, 20252.752.892.722.802.802.94%417,393
May 27, 20252.662.742.602.722.723.82%493,265
May 23, 20252.692.752.612.622.62-5.07%542,681
May 22, 20252.652.792.602.762.763.37%406,683
May 21, 20252.822.822.662.672.67-3.96%431,758