Teads Holding Co. TEAD
NASDAQ · United States · Technology Services
$0.6030+0.09 (+18.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.60 | +17.01% | $0.54 | $0.63 | $0.51 | 471.35K |
| 2026-09-30 | $0.51 | -0.78% | $0.51 | $0.60 | $0.49 | 1.37M |
| 2026-09-29 | $0.51 | +19.77% | $0.42 | $0.53 | $0.39 | 41.21M |
| 2026-09-28 | $0.43 | -2.93% | $0.44 | $0.47 | $0.42 | 98.40K |
| 2026-09-25 | $0.44 | -3.06% | $0.47 | $0.47 | $0.44 | 31.30K |
| 2026-09-24 | $0.46 | +1.33% | $0.46 | $0.48 | $0.44 | 69.30K |
| 2026-09-23 | $0.45 | -0.66% | $0.47 | $0.48 | $0.43 | 157.60K |
| 2026-09-22 | $0.45 | -1.94% | $0.46 | $0.50 | $0.45 | 223.90K |
| 2026-09-21 | $0.46 | -6.65% | $0.47 | $0.49 | $0.43 | 399.70K |
| 2026-09-18 | $0.50 | -9.32% | $0.51 | $0.53 | $0.50 | 159.10K |
| 2026-09-17 | $0.55 | +18.66% | $0.49 | $0.55 | $0.47 | 246.70K |
| 2026-09-16 | $0.46 | +0.88% | $0.46 | $0.49 | $0.44 | 240.90K |
| 2026-09-15 | $0.46 | -4.19% | $0.49 | $0.49 | $0.46 | 47.30K |
| 2026-09-14 | $0.48 | +1.71% | $0.46 | $0.50 | $0.46 | 60.40K |
| 2026-09-11 | $0.47 | -2.29% | $0.47 | $0.48 | $0.46 | 47.20K |
| 2026-09-10 | $0.48 | +1.48% | $0.47 | $0.50 | $0.46 | 68.20K |
| 2026-09-09 | $0.47 | -9.21% | $0.53 | $0.54 | $0.45 | 286.70K |
| 2026-09-08 | $0.52 | +3.37% | $0.50 | $0.53 | $0.49 | 98.20K |
| 2026-09-04 | $0.50 | -4.36% | $0.49 | $0.51 | $0.48 | 88.10K |
| 2026-09-03 | $0.53 | +7.33% | $0.53 | $0.53 | $0.49 | 182.70K |
| 2026-09-02 | $0.49 | +1.45% | $0.49 | $0.52 | $0.48 | 99.00K |
| 2026-09-01 | $0.48 | -3.59% | $0.48 | $0.51 | $0.46 | 139.90K |
| 2026-08-31 | $0.50 | +5.02% | $0.46 | $0.52 | $0.46 | 313.20K |
| 2026-08-28 | $0.48 | +1.27% | $0.46 | $0.48 | $0.42 | 670.00K |
| 2026-08-27 | $0.47 | -1.05% | $0.48 | $0.52 | $0.47 | 284.90K |
| 2026-08-26 | $0.48 | -13.74% | $0.56 | $0.56 | $0.47 | 382.40K |
| 2026-08-25 | $0.55 | -9.34% | $0.60 | $0.62 | $0.55 | 402.50K |
| 2026-08-24 | $0.61 | -8.41% | $0.66 | $0.66 | $0.60 | 342.70K |
| 2026-08-21 | $0.67 | +4.88% | $0.63 | $0.67 | $0.63 | 75.10K |
| 2026-08-20 | $0.63 | 0.00% | $0.63 | $0.68 | $0.63 | 57.60K |
| 2026-08-19 | $0.63 | +2.42% | $0.62 | $0.63 | $0.62 | 96.10K |
| 2026-08-18 | $0.62 | -0.96% | $0.61 | $0.63 | $0.61 | 70.80K |
| 2026-08-17 | $0.63 | -8.08% | $0.68 | $0.68 | $0.61 | 108.50K |
| 2026-08-14 | $0.68 | +4.93% | $0.66 | $0.69 | $0.66 | 185.30K |
| 2026-08-13 | $0.65 | -1.07% | $0.65 | $0.66 | $0.63 | 56.70K |
| 2026-08-12 | $0.66 | -1.94% | $0.68 | $0.68 | $0.60 | 329.10K |
| 2026-08-11 | $0.67 | +1.67% | $0.65 | $0.68 | $0.65 | 60.50K |
| 2026-08-10 | $0.66 | -4.64% | $0.69 | $0.72 | $0.64 | 189.50K |
| 2026-08-07 | $0.69 | -0.86% | $0.66 | $0.71 | $0.66 | 175.80K |
| 2026-08-06 | $0.70 | -15.84% | $0.63 | $0.79 | $0.62 | 543.30K |
| 2026-08-05 | $0.83 | +2.48% | $0.79 | $0.85 | $0.76 | 198.50K |
| 2026-08-04 | $0.81 | -0.74% | $0.82 | $0.86 | $0.81 | 118.30K |
| 2026-08-03 | $0.81 | +14.83% | $0.73 | $0.82 | $0.72 | 120.20K |
| 2026-07-31 | $0.71 | -2.21% | $0.74 | $0.74 | $0.68 | 141.40K |
| 2026-07-30 | $0.72 | -7.89% | $0.77 | $0.83 | $0.71 | 233.70K |
| 2026-07-29 | $0.79 | -2.96% | $0.79 | $0.82 | $0.78 | 42.60K |
| 2026-07-28 | $0.81 | -1.58% | $0.82 | $0.82 | $0.77 | 117.80K |
| 2026-07-27 | $0.82 | +6.06% | $0.77 | $0.83 | $0.77 | 33.40K |
| 2026-07-24 | $0.78 | +2.24% | $0.79 | $0.83 | $0.77 | 126.00K |
| 2026-07-23 | $0.76 | -3.31% | $0.80 | $0.85 | $0.75 | 192.00K |
| 2026-07-22 | $0.79 | -4.03% | $0.83 | $0.84 | $0.78 | 64.50K |
| 2026-07-21 | $0.82 | +3.94% | $0.79 | $0.84 | $0.79 | 63.60K |
| 2026-07-20 | $0.79 | -0.51% | $0.79 | $0.81 | $0.75 | 47.30K |
| 2026-07-17 | $0.79 | -1.74% | $0.81 | $0.88 | $0.77 | 54.50K |
| 2026-07-16 | $0.81 | -4.96% | $0.85 | $0.86 | $0.80 | 91.30K |
| 2026-07-15 | $0.85 | +3.04% | $0.82 | $0.90 | $0.81 | 68.20K |
| 2026-07-14 | $0.82 | +2.11% | $0.80 | $0.85 | $0.79 | 99.50K |
| 2026-07-13 | $0.81 | -2.42% | $0.85 | $0.88 | $0.79 | 141.30K |
| 2026-07-10 | $0.82 | -3.51% | $0.86 | $0.94 | $0.80 | 209.80K |
| 2026-07-09 | $0.86 | -1.61% | $0.85 | $0.90 | $0.80 | 181.50K |
| 2026-07-08 | $0.87 | +6.89% | $0.81 | $0.91 | $0.74 | 238.30K |
| 2026-07-07 | $0.81 | -9.57% | $0.89 | $0.97 | $0.81 | 128.00K |
| 2026-07-06 | $0.90 | +3.21% | $0.85 | $0.93 | $0.84 | 278.60K |
| 2026-07-02 | $0.87 | +7.40% | $0.83 | $0.94 | $0.83 | 239.50K |
| 2026-07-01 | $0.81 | +5.74% | $0.77 | $0.82 | $0.76 | 242.60K |
| 2026-06-30 | $0.77 | -3.76% | $0.83 | $0.83 | $0.74 | 415.30K |
| 2026-06-29 | $0.80 | -22.62% | $1.03 | $1.07 | $0.79 | 730.40K |
| 2026-06-26 | $1.03 | -5.50% | $1.07 | $1.24 | $1.01 | 3.84M |
| 2026-06-25 | $1.09 | -6.84% | $1.17 | $1.22 | $1.08 | 325.10K |
| 2026-06-24 | $1.17 | +0.43% | $1.16 | $1.27 | $1.16 | 219.60K |
| 2026-06-23 | $1.16 | +1.75% | $1.13 | $1.21 | $1.13 | 226.20K |
| 2026-06-22 | $1.14 | -8.40% | $1.24 | $1.28 | $1.13 | 259.70K |
| 2026-06-18 | $1.25 | -3.85% | $1.31 | $1.36 | $1.25 | 299.30K |
| 2026-06-17 | $1.30 | +9.24% | $1.21 | $1.34 | $1.17 | 245.80K |
| 2026-06-16 | $1.19 | -8.46% | $1.30 | $1.33 | $1.18 | 432.80K |
| 2026-06-15 | $1.30 | -0.76% | $1.32 | $1.42 | $1.29 | 254.30K |
| 2026-06-12 | $1.31 | +0.77% | $1.29 | $1.34 | $1.26 | 214.20K |
| 2026-06-11 | $1.30 | +4.84% | $1.24 | $1.32 | $1.21 | 224.40K |
| 2026-06-10 | $1.24 | +5.08% | $1.18 | $1.25 | $1.15 | 281.90K |
| 2026-06-09 | $1.18 | +3.51% | $1.08 | $1.22 | $1.08 | 245.40K |
| 2026-06-08 | $1.14 | -6.56% | $1.23 | $1.23 | $1.06 | 470.90K |
| 2026-06-05 | $1.22 | +6.09% | $1.12 | $1.25 | $1.12 | 212.10K |
| 2026-06-04 | $1.15 | -7.26% | $1.23 | $1.25 | $1.11 | 161.50K |
| 2026-06-03 | $1.24 | +15.35% | $1.12 | $1.24 | $1.05 | 316.60K |
| 2026-06-02 | $1.08 | -8.51% | $1.18 | $1.23 | $1.05 | 258.30K |
| 2026-06-01 | $1.17 | +2.17% | $1.14 | $1.20 | $1.13 | 105.10K |
| 2026-05-29 | $1.15 | -8.00% | $1.25 | $1.27 | $1.12 | 224.70K |
| 2026-05-28 | $1.25 | +12.61% | $1.11 | $1.28 | $1.07 | 602.00K |
| 2026-05-27 | $1.11 | -4.31% | $1.16 | $1.22 | $1.10 | 252.20K |
| 2026-05-26 | $1.16 | +5.45% | $1.10 | $1.17 | $1.06 | 253.80K |