NASDAQ : TEAD
Teads Holding Co. — Price history
Communication Services · Internet Content & Information · United States
Last price 0.3045 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teads Holding Co. (TEAD) closed at 0.291 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.29 | 0.295 | 0.2415 | 0.291 | 570,068 | -4.43% |
| 2026-10-29 | 0.352 | 0.352 | 0.3045 | 0.3045 | 286,179 | -12.20% |
| 2026-10-28 | 0.3355 | 0.3749 | 0.33 | 0.3468 | 163,666 | -0.12% |
| 2026-10-27 | 0.3342 | 0.4002 | 0.3342 | 0.3472 | 476,067 | +1.61% |
| 2026-10-26 | 0.356 | 0.3602 | 0.3302 | 0.3417 | 345,956 | -1.56% |
| 2026-10-23 | 0.362 | 0.382 | 0.34 | 0.3471 | 195,319 | -4.72% |
| 2026-10-22 | 0.388 | 0.3961 | 0.3643 | 0.3643 | 242,592 | -4.36% |
| 2026-10-21 | 0.4 | 0.439 | 0.3737 | 0.3809 | 119,195 | -4.80% |
| 2026-10-20 | 0.399 | 0.4499 | 0.39 | 0.4001 | 83,194 | -2.41% |
| 2026-10-19 | 0.4 | 0.4338 | 0.4 | 0.41 | 241,220 | +2.17% |
| 2026-10-16 | 0.4159 | 0.4396 | 0.4001 | 0.4013 | 76,921 | -3.51% |
| 2026-10-15 | 0.403 | 0.4337 | 0.4 | 0.4159 | 300,859 | -1.00% |
| 2026-10-14 | 0.46 | 0.4786 | 0.4122 | 0.4201 | 507,939 | -9.62% |
| 2026-10-13 | 0.483 | 0.5479 | 0.4611 | 0.4648 | 110,160 | -6.67% |
| 2026-10-12 | 0.54 | 0.5436 | 0.49 | 0.498 | 86,157 | -8.41% |
| 2026-10-09 | 0.5499 | 0.5594 | 0.5195 | 0.5437 | 118,075 | -1.06% |
| 2026-10-08 | 0.52 | 0.579 | 0.52 | 0.5495 | 379,863 | +3.41% |
| 2026-10-07 | 0.55 | 0.5669 | 0.5086 | 0.5314 | 411,063 | -5.96% |
| 2026-10-06 | 0.588 | 0.5999 | 0.5517 | 0.5651 | 142,150 | -0.23% |
| 2026-10-05 | 0.56 | 0.61 | 0.5346 | 0.5664 | 270,549 | +1.32% |
| 2026-10-02 | 0.5442 | 0.559 | 0.512 | 0.559 | 323,416 | +3.77% |
| 2026-10-01 | 0.538 | 0.6299 | 0.506 | 0.5387 | 596,144 | +5.42% |
| 2026-09-30 | 0.5099 | 0.6 | 0.485 | 0.511 | 1,378,869 | -0.74% |
| 2026-09-29 | 0.4173 | 0.5272 | 0.3922 | 0.5148 | 41,207,958 | +19.69% |
| 2026-09-28 | 0.44 | 0.475 | 0.4202 | 0.4301 | 98,400 | -2.91% |
| 2026-09-25 | 0.4663 | 0.4738 | 0.4424 | 0.443 | 31,298 | -3.04% |
| 2026-09-24 | 0.4566 | 0.4767 | 0.4451 | 0.4569 | 69,278 | +1.24% |
| 2026-09-23 | 0.47 | 0.4828 | 0.4267 | 0.4513 | 157,643 | -0.62% |
| 2026-09-22 | 0.462 | 0.499 | 0.4501 | 0.4541 | 223,944 | -1.96% |
| 2026-09-21 | 0.474 | 0.49 | 0.4302 | 0.4632 | 399,681 | -6.52% |
| 2026-09-18 | 0.514 | 0.532 | 0.4955 | 0.4955 | 159,148 | -9.46% |
| 2026-09-17 | 0.49 | 0.5473 | 0.4689 | 0.5473 | 250,427 | +18.80% |
| 2026-09-16 | 0.457 | 0.4846 | 0.443 | 0.4607 | 240,906 | +0.81% |
| 2026-09-15 | 0.49 | 0.49 | 0.4559 | 0.457 | 48,124 | -4.25% |
| 2026-09-14 | 0.456 | 0.4963 | 0.456 | 0.4773 | 60,438 | +1.81% |
| 2026-09-11 | 0.4703 | 0.4769 | 0.4614 | 0.4688 | 47,158 | -2.33% |
| 2026-09-10 | 0.4689 | 0.4967 | 0.4555 | 0.48 | 68,235 | +1.46% |
| 2026-09-09 | 0.53 | 0.538 | 0.45 | 0.4731 | 288,035 | -9.12% |
| 2026-09-08 | 0.5041 | 0.53 | 0.491 | 0.5206 | 98,194 | +3.27% |
| 2026-09-04 | 0.486 | 0.5125 | 0.4816 | 0.5041 | 88,073 | -4.29% |
| 2026-09-03 | 0.53 | 0.5344 | 0.4939 | 0.5267 | 182,672 | +7.27% |
| 2026-09-02 | 0.4868 | 0.52 | 0.4759 | 0.491 | 98,958 | +1.45% |
| 2026-09-01 | 0.483 | 0.5112 | 0.4632 | 0.484 | 139,951 | -3.59% |
| 2026-08-31 | 0.463 | 0.5171 | 0.463 | 0.502 | 313,248 | +5.13% |
| 2026-08-28 | 0.46 | 0.4824 | 0.42 | 0.4775 | 670,027 | +1.23% |
| 2026-08-27 | 0.481 | 0.5221 | 0.4689 | 0.4717 | 284,887 | -1.19% |
| 2026-08-26 | 0.56 | 0.5638 | 0.47 | 0.4774 | 383,639 | -13.66% |
| 2026-08-25 | 0.6005 | 0.6169 | 0.5529 | 0.5529 | 402,640 | -9.36% |
| 2026-08-24 | 0.6618 | 0.6634 | 0.601 | 0.61 | 343,192 | -8.41% |
| 2026-08-21 | 0.6322 | 0.6685 | 0.6322 | 0.666 | 75,058 | +4.95% |
| 2026-08-20 | 0.6351 | 0.6831 | 0.6255 | 0.6346 | 57,566 | -0.08% |
| 2026-08-19 | 0.62 | 0.6352 | 0.6175 | 0.6351 | 96,067 | +2.45% |
| 2026-08-18 | 0.61 | 0.6279 | 0.61 | 0.6199 | 70,779 | -0.90% |
| 2026-08-17 | 0.6757 | 0.6757 | 0.6144 | 0.6255 | 108,520 | -8.11% |
| 2026-08-14 | 0.66 | 0.6866 | 0.66 | 0.6807 | 185,339 | +4.92% |
| 2026-08-13 | 0.65 | 0.6598 | 0.634 | 0.6488 | 56,714 | -1.13% |
| 2026-08-12 | 0.6781 | 0.6799 | 0.601 | 0.6562 | 329,279 | -1.96% |
| 2026-08-11 | 0.65 | 0.6796 | 0.65 | 0.6693 | 60,452 | +1.69% |
| 2026-08-10 | 0.69 | 0.7159 | 0.6361 | 0.6582 | 189,511 | -4.62% |
| 2026-08-07 | 0.6603 | 0.7109 | 0.6603 | 0.6901 | 175,833 | -0.85% |
| 2026-08-06 | 0.63 | 0.7916 | 0.62 | 0.696 | 543,365 | -15.84% |
| 2026-08-05 | 0.7931 | 0.85 | 0.76 | 0.827 | 198,477 | +2.44% |
| 2026-08-04 | 0.82 | 0.8581 | 0.8073 | 0.8073 | 118,258 | -0.65% |
| 2026-08-03 | 0.73 | 0.8199 | 0.7207 | 0.8126 | 120,195 | +14.76% |
| 2026-07-31 | 0.737 | 0.737 | 0.68 | 0.7081 | 141,402 | -2.24% |
| 2026-07-30 | 0.77 | 0.8346 | 0.7111 | 0.7243 | 233,746 | -7.81% |
| 2026-07-29 | 0.7857 | 0.8199 | 0.776 | 0.7857 | 42,611 | -3.00% |
| 2026-07-28 | 0.817 | 0.8219 | 0.7715 | 0.81 | 117,761 | -1.62% |
| 2026-07-27 | 0.772 | 0.829 | 0.772 | 0.8233 | 33,443 | +6.15% |
| 2026-07-24 | 0.7861 | 0.834 | 0.77 | 0.7756 | 125,955 | +2.20% |
| 2026-07-23 | 0.8043 | 0.8494 | 0.7529 | 0.7589 | 192,003 | -3.34% |
| 2026-07-22 | 0.83 | 0.8379 | 0.784 | 0.7851 | 64,484 | -3.99% |
| 2026-07-21 | 0.7869 | 0.8357 | 0.7869 | 0.8177 | 63,602 | +3.91% |
| 2026-07-20 | 0.7893 | 0.8045 | 0.7505 | 0.7869 | 47,265 | -0.53% |
| 2026-07-17 | 0.8065 | 0.8784 | 0.7728 | 0.7911 | 54,509 | -1.68% |
| 2026-07-16 | 0.85 | 0.8599 | 0.7968 | 0.8046 | 91,474 | -4.98% |
| 2026-07-15 | 0.8214 | 0.9 | 0.808 | 0.8468 | 68,200 | +3.07% |
| 2026-07-14 | 0.8027 | 0.8518 | 0.79 | 0.8216 | 99,516 | +2.05% |
| 2026-07-13 | 0.8479 | 0.883 | 0.7931 | 0.8051 | 141,387 | -2.40% |
| 2026-07-10 | 0.8572 | 0.9399 | 0.8 | 0.8249 | 209,806 | -3.51% |
| 2026-07-09 | 0.8535 | 0.9 | 0.8029 | 0.8549 | 181,503 | -1.62% |
| 2026-07-08 | 0.8116 | 0.91 | 0.7366 | 0.869 | 238,262 | +6.93% |
| 2026-07-07 | 0.89 | 0.9699 | 0.8116 | 0.8127 | 128,115 | -9.56% |
| 2026-07-06 | 0.8448 | 0.9302 | 0.8444 | 0.8986 | 278,939 | +3.13% |
| 2026-07-02 | 0.83 | 0.9431 | 0.83 | 0.8713 | 239,528 | +7.44% |
| 2026-07-01 | 0.77 | 0.822 | 0.76 | 0.811 | 242,579 | +5.75% |
| 2026-06-30 | 0.8263 | 0.8263 | 0.7347 | 0.7669 | 415,313 | -3.79% |
| 2026-06-29 | 1.03 | 1.065 | 0.79 | 0.7971 | 730,426 | -22.61% |
| 2026-06-26 | 1.07 | 1.24 | 1.01 | 1.03 | 3,843,748 | -5.50% |
| 2026-06-25 | 1.17 | 1.215 | 1.08 | 1.09 | 325,705 | -6.84% |
| 2026-06-24 | 1.16 | 1.274 | 1.16 | 1.17 | 219,590 | +0.43% |
| 2026-06-23 | 1.13 | 1.21 | 1.13 | 1.165 | 226,181 | +1.75% |
| 2026-06-22 | 1.24 | 1.285 | 1.125 | 1.145 | 260,016 | -8.40% |
| 2026-06-18 | 1.31 | 1.355 | 1.25 | 1.25 | 299,597 | -3.85% |
| 2026-06-17 | 1.21 | 1.34 | 1.17 | 1.3 | 246,074 | +9.24% |
| 2026-06-16 | 1.3 | 1.325 | 1.18 | 1.19 | 432,831 | -8.46% |
| 2026-06-15 | 1.32 | 1.42 | 1.295 | 1.3 | 255,060 | -0.76% |
| 2026-06-12 | 1.29 | 1.34 | 1.26 | 1.31 | 215,156 | +0.77% |
| 2026-06-11 | 1.24 | 1.32 | 1.205 | 1.3 | 224,366 | +4.84% |
| 2026-06-10 | 1.18 | 1.25 | 1.15 | 1.24 | 281,927 | +5.08% |
| 2026-06-09 | 1.08 | 1.215 | 1.08 | 1.18 | 245,446 | +3.51% |
| 2026-06-08 | 1.23 | 1.23 | 1.06 | 1.14 | 471,069 | -6.56% |
| 2026-06-05 | 1.12 | 1.245 | 1.12 | 1.22 | 212,125 | +6.09% |
| 2026-06-04 | 1.23 | 1.25 | 1.11 | 1.15 | 161,482 | -7.26% |
| 2026-06-03 | 1.12 | 1.24 | 1.05 | 1.24 | 316,620 | +15.35% |
| 2026-06-02 | 1.18 | 1.228 | 1.055 | 1.075 | 258,397 | -8.51% |
| 2026-06-01 | 1.14 | 1.2 | 1.135 | 1.175 | 105,343 | +2.17% |
| 2026-05-29 | 1.25 | 1.269 | 1.12 | 1.15 | 225,387 | -8.00% |
| 2026-05-28 | 1.11 | 1.28 | 1.072 | 1.25 | 604,153 | +12.61% |
| 2026-05-27 | 1.16 | 1.22 | 1.1 | 1.11 | 252,371 | -4.31% |
| 2026-05-26 | 1.1 | 1.17 | 1.06 | 1.16 | 253,840 | +5.45% |
| 2026-05-22 | 1.15 | 1.235 | 1.08 | 1.1 | 234,268 | -3.51% |
| 2026-05-21 | 1.28 | 1.39 | 1.13 | 1.14 | 630,613 | -5.00% |
| 2026-05-20 | 1.15 | 1.25 | 1.125 | 1.2 | 307,868 | +4.35% |
| 2026-05-19 | 1.05 | 1.18 | 1.014 | 1.15 | 305,004 | +7.48% |
| 2026-05-18 | 0.95 | 1.1 | 0.9418 | 1.07 | 589,671 | +12.63% |
| 2026-05-15 | 0.95 | 0.9763 | 0.945 | 0.95 | 136,930 | +0.97% |
| 2026-05-14 | 0.9635 | 1.03 | 0.94 | 0.9409 | 156,120 | -1.62% |
| 2026-05-13 | 0.96 | 1.05 | 0.9445 | 0.9564 | 306,096 | -0.77% |
| 2026-05-12 | 0.98 | 0.983 | 0.91 | 0.9638 | 209,878 | -4.57% |