Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
1.640
-0.080 (-4.65%)
At close: Sep 15, 2025, 4:00 PM EDT
1.720
+0.080 (4.87%)
After-hours: Sep 15, 2025, 6:16 PM EDT
Teads Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.73 | 1.80 | 1.60 | 1.64 | 1.64 | -4.65% | 416,670 |
| 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 |
| Jul 31, 2025 | 2.55 | 2.64 | 2.49 | 2.53 | 2.53 | -2.32% | 410,222 |
| Jul 30, 2025 | 2.73 | 2.77 | 2.56 | 2.59 | 2.59 | -5.13% | 351,760 |
| Jul 29, 2025 | 2.98 | 3.00 | 2.72 | 2.73 | 2.73 | -8.70% | 254,822 |
| Jul 28, 2025 | 2.92 | 3.02 | 2.92 | 2.99 | 2.99 | 1.36% | 209,747 |
| Jul 25, 2025 | 2.94 | 3.03 | 2.92 | 2.95 | 2.95 | 0.34% | 269,023 |
| Jul 24, 2025 | 3.11 | 3.13 | 2.94 | 2.94 | 2.94 | -5.47% | 495,471 |
| Jul 23, 2025 | 2.92 | 3.12 | 2.87 | 3.11 | 3.11 | 7.99% | 408,685 |
| Jul 22, 2025 | 2.93 | 3.00 | 2.83 | 2.88 | 2.88 | -3.68% | 419,682 |
| Jul 21, 2025 | 2.66 | 3.05 | 2.66 | 2.99 | 2.99 | 12.41% | 546,110 |
| Jul 18, 2025 | 2.74 | 2.74 | 2.63 | 2.66 | 2.66 | -1.85% | 316,800 |
| Jul 17, 2025 | 2.54 | 2.75 | 2.54 | 2.71 | 2.71 | 6.69% | 528,143 |
| Jul 16, 2025 | 2.42 | 2.55 | 2.42 | 2.54 | 2.54 | 5.83% | 348,854 |
| Jul 15, 2025 | 2.51 | 2.55 | 2.40 | 2.40 | 2.40 | -4.00% | 269,669 |
| Jul 14, 2025 | 2.55 | 2.62 | 2.47 | 2.50 | 2.50 | -1.96% | 355,387 |
| Jul 11, 2025 | 2.59 | 2.62 | 2.52 | 2.55 | 2.55 | -1.54% | 241,153 |
| Jul 10, 2025 | 2.68 | 2.69 | 2.58 | 2.59 | 2.59 | -4.07% | 177,933 |
| Jul 9, 2025 | 2.70 | 2.73 | 2.61 | 2.70 | 2.70 | 0.75% | 261,705 |
| Jul 8, 2025 | 2.50 | 2.69 | 2.49 | 2.68 | 2.68 | 7.63% | 460,527 |
| Jul 7, 2025 | 2.65 | 2.65 | 2.48 | 2.49 | 2.49 | -7.09% | 369,412 |