Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
1.510
-0.120 (-7.36%)
At close: Oct 10, 2025, 4:00 PM EDT
1.481
-0.029 (-1.90%)
After-hours: Oct 10, 2025, 7:31 PM EDT
Teads Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.74 | 1.94 | 1.74 | 1.94 | 1.94 | 11.49% | 413,591 |
| Aug 21, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 293,880 |
| Aug 20, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 396,484 |
| Aug 19, 2025 | 1.80 | 1.86 | 1.74 | 1.75 | 1.75 | -3.85% | 493,815 |
| Aug 18, 2025 | 1.90 | 1.94 | 1.81 | 1.82 | 1.82 | -3.70% | 427,547 |
| Aug 15, 2025 | 1.85 | 1.97 | 1.85 | 1.89 | 1.89 | 2.72% | 428,259 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.80 | 1.84 | 1.84 | -2.13% | 510,971 |
| Aug 13, 2025 | 1.97 | 1.99 | 1.86 | 1.88 | 1.88 | -2.08% | 630,476 |
| Aug 12, 2025 | 1.82 | 1.95 | 1.67 | 1.92 | 1.92 | 12.94% | 1,073,737 |
| Aug 11, 2025 | 1.76 | 1.88 | 1.66 | 1.70 | 1.70 | -1.73% | 766,179 |
| Aug 8, 2025 | 1.97 | 2.00 | 1.73 | 1.73 | 1.73 | -10.82% | 1,147,414 |
| Aug 7, 2025 | 2.32 | 2.37 | 1.93 | 1.94 | 1.94 | -24.81% | 1,707,603 |
| Aug 6, 2025 | 2.53 | 2.63 | 2.53 | 2.58 | 2.58 | 1.18% | 187,535 |
| Aug 5, 2025 | 2.66 | 2.73 | 2.51 | 2.55 | 2.55 | -1.16% | 328,504 |
| Aug 4, 2025 | 2.49 | 2.60 | 2.46 | 2.58 | 2.58 | 4.88% | 330,898 |
| Aug 1, 2025 | 2.45 | 2.52 | 2.45 | 2.46 | 2.46 | -2.77% | 301,584 |