Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
1.460
+0.020 (1.39%)
Nov 4, 2025, 9:56 AM EST - Market open
Teads Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.49 | 1.56 | 1.43 | 1.44 | 1.44 | -2.70% | 612,332 |
| Oct 31, 2025 | 1.46 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 195,412 |
| Oct 30, 2025 | 1.53 | 1.57 | 1.45 | 1.45 | 1.45 | -4.61% | 344,671 |
| Oct 29, 2025 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | -5.59% | 408,061 |
| Oct 28, 2025 | 1.74 | 1.77 | 1.61 | 1.61 | 1.61 | -6.40% | 293,521 |
| Oct 27, 2025 | 1.59 | 1.82 | 1.58 | 1.72 | 1.72 | 10.97% | 785,720 |
| Oct 24, 2025 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | 0.65% | 298,741 |
| Oct 23, 2025 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 87,725 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 203,162 |
| Oct 21, 2025 | 1.57 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 295,022 |
| Oct 20, 2025 | 1.46 | 1.59 | 1.46 | 1.58 | 1.58 | 9.72% | 315,790 |
| Oct 17, 2025 | 1.47 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 220,506 |
| Oct 16, 2025 | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | -1.32% | 423,591 |
| Oct 15, 2025 | 1.58 | 1.63 | 1.47 | 1.51 | 1.51 | -2.58% | 438,678 |
| Oct 14, 2025 | 1.52 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 313,149 |
| Oct 13, 2025 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | 0.66% | 229,380 |
| Oct 10, 2025 | 1.67 | 1.72 | 1.51 | 1.51 | 1.51 | -7.36% | 472,783 |
| Oct 9, 2025 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | -0.61% | 299,059 |
| Oct 8, 2025 | 1.63 | 1.70 | 1.61 | 1.64 | 1.64 | 0.61% | 351,810 |
| Oct 7, 2025 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 531,010 |
| Oct 6, 2025 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 435,468 |
| Oct 3, 2025 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 387,954 |
| Oct 2, 2025 | 1.63 | 1.65 | 1.56 | 1.61 | 1.61 | -1.23% | 521,512 |
| Oct 1, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 398,781 |
| Sep 30, 2025 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 527,311 |
| Sep 29, 2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 262,469 |
| Sep 26, 2025 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 194,190 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 304,310 |
| Sep 24, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 2.99% | 194,528 |
| Sep 23, 2025 | 1.71 | 1.77 | 1.66 | 1.67 | 1.67 | -2.91% | 315,163 |
| Sep 22, 2025 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.38% | 215,220 |
| Sep 19, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 480,186 |
| Sep 18, 2025 | 1.72 | 1.77 | 1.70 | 1.73 | 1.73 | 2.37% | 229,522 |
| Sep 17, 2025 | 1.75 | 1.81 | 1.64 | 1.69 | 1.69 | -3.43% | 513,367 |
| Sep 16, 2025 | 1.65 | 1.75 | 1.62 | 1.75 | 1.75 | 6.71% | 400,509 |
| Sep 15, 2025 | 1.73 | 1.80 | 1.60 | 1.64 | 1.64 | -4.65% | 417,530 |
| Sep 12, 2025 | 1.67 | 1.74 | 1.62 | 1.72 | 1.72 | 2.99% | 369,382 |
| Sep 11, 2025 | 1.55 | 1.69 | 1.55 | 1.67 | 1.67 | 6.37% | 290,617 |
| Sep 10, 2025 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 297,075 |
| Sep 9, 2025 | 1.69 | 1.72 | 1.61 | 1.62 | 1.62 | -2.41% | 400,239 |
| Sep 8, 2025 | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | 1.84% | 494,994 |
| Sep 5, 2025 | 1.67 | 1.72 | 1.63 | 1.63 | 1.63 | -2.40% | 248,454 |
| Sep 4, 2025 | 1.63 | 1.67 | 1.60 | 1.67 | 1.67 | 2.45% | 247,135 |
| Sep 3, 2025 | 1.67 | 1.71 | 1.62 | 1.63 | 1.63 | -1.81% | 351,669 |
| Sep 2, 2025 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -5.14% | 533,450 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | - | 252,068 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 370,567 |
| Aug 27, 2025 | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | 1.70% | 285,045 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.74 | 1.76 | 1.76 | -7.37% | 274,150 |
| Aug 25, 2025 | 1.92 | 1.93 | 1.84 | 1.90 | 1.90 | -2.06% | 369,034 |