Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
0.7081
-0.0162 (-2.24%)
At close: Jul 31, 2026, 4:00 PM EDT
0.7222
+0.0141 (1.99%)
After-hours: Jul 31, 2026, 7:22 PM EDT
Teads Holding Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.74 | 0.74 | 0.68 | 0.71 | 0.71 | -2.24% | 139,402 |
| Jul 30, 2026 | 0.77 | 0.83 | 0.71 | 0.72 | 0.72 | -7.81% | 233,729 |
| Jul 29, 2026 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | -3.00% | 42,611 |
| Jul 28, 2026 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | -1.62% | 117,761 |
| Jul 27, 2026 | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | 6.15% | 33,443 |
| Jul 24, 2026 | 0.79 | 0.83 | 0.77 | 0.78 | 0.78 | 2.20% | 125,955 |
| Jul 23, 2026 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | -3.34% | 192,003 |
| Jul 22, 2026 | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -3.99% | 64,484 |
| Jul 21, 2026 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | 3.91% | 63,602 |
| Jul 20, 2026 | 0.79 | 0.80 | 0.75 | 0.79 | 0.79 | -0.53% | 47,265 |
| Jul 17, 2026 | 0.81 | 0.88 | 0.77 | 0.79 | 0.79 | -1.68% | 54,509 |
| Jul 16, 2026 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -4.98% | 91,474 |
| Jul 15, 2026 | 0.82 | 0.90 | 0.81 | 0.85 | 0.85 | 3.07% | 68,200 |
| Jul 14, 2026 | 0.80 | 0.85 | 0.79 | 0.82 | 0.82 | 2.05% | 99,516 |
| Jul 13, 2026 | 0.85 | 0.88 | 0.79 | 0.81 | 0.81 | -2.40% | 141,387 |
| Jul 10, 2026 | 0.86 | 0.94 | 0.80 | 0.82 | 0.82 | -3.51% | 209,806 |
| Jul 9, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | -1.62% | 181,503 |
| Jul 8, 2026 | 0.81 | 0.91 | 0.74 | 0.87 | 0.87 | 6.93% | 238,262 |
| Jul 7, 2026 | 0.89 | 0.97 | 0.81 | 0.81 | 0.81 | -9.56% | 128,115 |
| Jul 6, 2026 | 0.84 | 0.93 | 0.84 | 0.90 | 0.90 | 3.13% | 278,939 |
| Jul 2, 2026 | 0.83 | 0.94 | 0.83 | 0.87 | 0.87 | 7.44% | 239,528 |
| Jul 1, 2026 | 0.77 | 0.82 | 0.76 | 0.81 | 0.81 | 5.75% | 242,579 |
| Jun 30, 2026 | 0.83 | 0.83 | 0.73 | 0.77 | 0.77 | -3.79% | 415,313 |
| Jun 29, 2026 | 1.03 | 1.07 | 0.79 | 0.80 | 0.80 | -22.61% | 730,426 |
| Jun 26, 2026 | 1.07 | 1.24 | 1.01 | 1.03 | 1.03 | -5.50% | 3,843,748 |
| Jun 25, 2026 | 1.17 | 1.22 | 1.08 | 1.09 | 1.09 | -6.84% | 325,705 |
| Jun 24, 2026 | 1.16 | 1.27 | 1.16 | 1.17 | 1.17 | 0.43% | 219,590 |
| Jun 23, 2026 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | 1.75% | 226,181 |
| Jun 22, 2026 | 1.24 | 1.29 | 1.13 | 1.15 | 1.15 | -8.40% | 260,016 |
| Jun 18, 2026 | 1.31 | 1.36 | 1.25 | 1.25 | 1.25 | -3.85% | 299,597 |
| Jun 17, 2026 | 1.21 | 1.34 | 1.17 | 1.30 | 1.30 | 9.24% | 246,074 |
| Jun 16, 2026 | 1.30 | 1.33 | 1.18 | 1.19 | 1.19 | -8.46% | 432,831 |
| Jun 15, 2026 | 1.32 | 1.42 | 1.30 | 1.30 | 1.30 | -0.76% | 255,060 |
| Jun 12, 2026 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | 0.77% | 215,156 |
| Jun 11, 2026 | 1.24 | 1.32 | 1.21 | 1.30 | 1.30 | 4.84% | 224,366 |
| Jun 10, 2026 | 1.18 | 1.25 | 1.15 | 1.24 | 1.24 | 5.08% | 281,927 |
| Jun 9, 2026 | 1.08 | 1.22 | 1.08 | 1.18 | 1.18 | 3.51% | 245,446 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.06 | 1.14 | 1.14 | -6.56% | 471,069 |
| Jun 5, 2026 | 1.12 | 1.25 | 1.12 | 1.22 | 1.22 | 6.09% | 212,125 |
| Jun 4, 2026 | 1.23 | 1.25 | 1.11 | 1.15 | 1.15 | -7.26% | 161,482 |
| Jun 3, 2026 | 1.12 | 1.24 | 1.05 | 1.24 | 1.24 | 15.35% | 316,620 |
| Jun 2, 2026 | 1.18 | 1.23 | 1.06 | 1.08 | 1.08 | -8.51% | 258,397 |
| Jun 1, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 2.17% | 105,343 |
| May 29, 2026 | 1.25 | 1.27 | 1.12 | 1.15 | 1.15 | -8.00% | 225,387 |
| May 28, 2026 | 1.11 | 1.28 | 1.07 | 1.25 | 1.25 | 12.61% | 604,153 |
| May 27, 2026 | 1.16 | 1.22 | 1.10 | 1.11 | 1.11 | -4.31% | 252,371 |
| May 26, 2026 | 1.10 | 1.17 | 1.06 | 1.16 | 1.16 | 5.45% | 253,840 |
| May 22, 2026 | 1.15 | 1.24 | 1.08 | 1.10 | 1.10 | -3.51% | 234,268 |
| May 21, 2026 | 1.28 | 1.39 | 1.13 | 1.14 | 1.14 | -5.00% | 630,613 |
| May 20, 2026 | 1.15 | 1.25 | 1.13 | 1.20 | 1.20 | 4.35% | 307,868 |