Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
0.6098
-0.0085 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
0.6050
-0.0048 (-0.79%)
After-hours: Dec 5, 2025, 6:34 PM EST
Teads Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -1.37% | 464,943 |
| Dec 4, 2025 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | -0.08% | 560,730 |
| Dec 3, 2025 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | -1.40% | 891,266 |
| Dec 2, 2025 | 0.65 | 0.68 | 0.61 | 0.63 | 0.63 | -2.89% | 1,370,337 |
| Dec 1, 2025 | 0.73 | 0.73 | 0.64 | 0.65 | 0.65 | -8.71% | 855,218 |
| Nov 28, 2025 | 0.71 | 0.80 | 0.68 | 0.71 | 0.71 | 0.03% | 726,468 |
| Nov 26, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | 10.46% | 589,682 |
| Nov 25, 2025 | 0.61 | 0.68 | 0.60 | 0.64 | 0.64 | 6.89% | 727,283 |
| Nov 24, 2025 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | -2.79% | 820,367 |
| Nov 21, 2025 | 0.63 | 0.66 | 0.60 | 0.62 | 0.62 | -2.11% | 1,177,728 |
| Nov 20, 2025 | 0.70 | 0.72 | 0.63 | 0.63 | 0.63 | -9.05% | 1,354,515 |
| Nov 19, 2025 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -7.89% | 774,854 |
| Nov 18, 2025 | 0.73 | 0.76 | 0.70 | 0.75 | 0.75 | 2.72% | 859,537 |
| Nov 17, 2025 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | -6.60% | 990,792 |
| Nov 14, 2025 | 0.80 | 0.83 | 0.76 | 0.78 | 0.78 | -6.52% | 1,083,296 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | 3.07% | 1,000,231 |
| Nov 12, 2025 | 0.90 | 0.93 | 0.81 | 0.81 | 0.81 | -9.62% | 1,775,467 |
| Nov 11, 2025 | 1.08 | 1.14 | 0.87 | 0.90 | 0.90 | -7.80% | 4,053,768 |
| Nov 10, 2025 | 0.76 | 1.35 | 0.74 | 0.98 | 0.98 | 34.33% | 25,642,169 |
| Nov 7, 2025 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -8.58% | 2,250,255 |
| Nov 6, 2025 | 1.05 | 1.06 | 0.72 | 0.79 | 0.79 | -45.93% | 7,245,057 |
| Nov 5, 2025 | 1.38 | 1.48 | 1.38 | 1.47 | 1.47 | 8.09% | 364,209 |
| Nov 4, 2025 | 1.41 | 1.46 | 1.36 | 1.36 | 1.36 | -5.56% | 567,893 |
| Nov 3, 2025 | 1.49 | 1.56 | 1.43 | 1.44 | 1.44 | -2.70% | 612,854 |
| 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 |