TEAD
Teads Holding (TEAD)
NASDAQ
$0.55+$0.01 (+2.47%)
Price as of Oct 02, 2026 4:43 PM EDT
  • $52.8M
    Market Cap
  • -66.54%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +11.30%
    Low Price$0.43
    High Price$0.55
  • 3 Months
    -33.58%
    Low Price$0.43
    High Price$0.90
  • 1 Year
    -66.54%
    Low Price$0.43
    High Price$1.72
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.54
0.63
0.51
0.54
+5.42%
596,144
09/30/2026
0.51
0.60
0.49
0.51
-0.74%
1,378,869
09/29/2026
0.42
0.53
0.39
0.51
+19.69%
41,207,958
09/28/2026
0.44
0.48
0.42
0.43
-2.91%
98,400
09/25/2026
0.47
0.47
0.44
0.44
-3.04%
31,298
09/24/2026
0.46
0.48
0.45
0.46
+1.24%
69,278
09/23/2026
0.47
0.48
0.43
0.45
-0.62%
157,643
09/22/2026
0.46
0.50
0.45
0.45
-1.96%
223,944
09/21/2026
0.47
0.49
0.43
0.46
-6.52%
399,681
09/18/2026
0.51
0.53
0.50
0.50
-9.46%
159,148
09/17/2026
0.49
0.55
0.47
0.55
+18.80%
250,427
09/16/2026
0.46
0.48
0.44
0.46
+0.81%
240,906
09/15/2026
0.49
0.49
0.46
0.46
-4.25%
48,124
09/14/2026
0.46
0.50
0.46
0.48
+1.81%
60,438
09/11/2026
0.47
0.48
0.46
0.47
-2.33%
47,158
09/10/2026
0.47
0.50
0.46
0.48
+1.46%
68,235
09/09/2026
0.53
0.54
0.45
0.47
-9.12%
288,035
09/08/2026
0.50
0.53
0.49
0.52
+3.27%
98,194
09/04/2026
0.49
0.51
0.48
0.50
-4.29%
88,073
09/03/2026
0.53
0.53
0.49
0.53
+7.27%
182,672
09/02/2026
0.49
0.52
0.48
0.49
+1.45%
98,958
09/01/2026
0.48
0.51
0.46
0.48
-3.59%
139,951
08/31/2026
0.46
0.52
0.46
0.50
+5.13%
313,248
08/28/2026
0.46
0.48
0.42
0.48
+1.23%
670,027
08/27/2026
0.48
0.52
0.47
0.47
-1.19%
284,887
08/26/2026
0.56
0.56
0.47
0.48
-13.66%
383,639
08/25/2026
0.60
0.62
0.55
0.55
-9.36%
402,640
08/24/2026
0.66
0.66
0.60
0.61
-8.41%
343,192
08/21/2026
0.63
0.67
0.63
0.67
+4.95%
75,058
08/20/2026
0.64
0.68
0.63
0.63
-0.08%
57,566
08/19/2026
0.62
0.64
0.62
0.64
+2.45%
96,067
08/18/2026
0.61
0.63
0.61
0.62
-0.90%
70,779
08/17/2026
0.68
0.68
0.61
0.63
-8.11%
108,520
08/14/2026
0.66
0.69
0.66
0.68
+4.92%
185,339
08/13/2026
0.65
0.66
0.63
0.65
-1.13%
56,714
08/12/2026
0.68
0.68
0.60
0.66
-1.96%
329,279
08/11/2026
0.65
0.68
0.65
0.67
+1.69%
60,452
08/10/2026
0.69
0.72
0.64
0.66
-4.62%
189,511
08/07/2026
0.66
0.71
0.66
0.69
-0.85%
175,833
08/06/2026
0.63
0.79
0.62
0.70
-15.84%
543,365
08/06/2026
-$0.41 Earnings
08/05/2026
0.79
0.85
0.76
0.83
+2.44%
198,477
08/04/2026
0.82
0.86
0.81
0.81
-0.65%
118,258
08/03/2026
0.73
0.82
0.72
0.81
+14.76%
120,195
07/31/2026
0.74
0.74
0.68
0.71
-2.24%
141,402
07/30/2026
0.77
0.83
0.71
0.72
-7.81%
233,746
07/29/2026
0.79
0.82
0.78
0.79
-3.00%
42,611
07/28/2026
0.82
0.82
0.77
0.81
-1.62%
117,610
07/27/2026
0.77
0.83
0.77
0.82
+6.15%
33,443
07/24/2026
0.79
0.83
0.77
0.78
+2.20%
125,955
07/23/2026
0.80
0.85
0.75
0.76
-3.34%
192,003
07/22/2026
0.83
0.84
0.78
0.79
-3.99%
64,484
07/21/2026
0.79
0.84
0.79
0.82
+3.91%
63,602
07/20/2026
0.79
0.80
0.75
0.79
-0.53%
47,265
07/17/2026
0.81
0.88
0.77
0.79
-1.68%
54,509
07/16/2026
0.85
0.86
0.80
0.80
-4.98%
91,474
07/15/2026
0.82
0.90
0.81
0.85
+3.07%
67,998
07/14/2026
0.80
0.85
0.79
0.82
+2.05%
97,375
07/13/2026
0.85
0.88
0.79
0.81
-2.40%
141,387
07/10/2026
0.86
0.94
0.80
0.82
-3.51%
209,806
07/09/2026
0.85
0.90
0.80
0.85
-1.62%
181,503
07/08/2026
0.81
0.91
0.74
0.87
+6.93%
238,262
07/07/2026
0.89
0.97
0.81
0.81
-9.56%
128,115
07/06/2026
0.84
0.93
0.84
0.90
+3.13%
278,939
07/02/2026
0.83
0.94
0.83
0.87
+7.44%
239,528
07/01/2026
0.77
0.82
0.76
0.81
+5.75%
242,579
06/30/2026
0.83
0.83
0.73
0.77
-3.79%
415,313
06/29/2026
1.03
1.07
0.79
0.80
-22.61%
730,426
06/26/2026
1.07
1.24
1.01
1.03
-5.50%
3,843,748
06/25/2026
1.17
1.22
1.08
1.09
-6.84%
325,705
06/24/2026
1.16
1.27
1.16
1.17
+0.43%
219,497
06/23/2026
1.13
1.21
1.13
1.17
+1.75%
226,181
06/22/2026
1.24
1.29
1.13
1.15
-8.40%
260,016
06/18/2026
1.31
1.36
1.25
1.25
-3.85%
299,597
06/17/2026
1.21
1.34
1.17
1.30
+9.24%
246,074
06/16/2026
1.30
1.33
1.18
1.19
-8.46%
432,831
06/15/2026
1.32
1.42
1.30
1.30
-0.76%
255,060
06/12/2026
1.29
1.34
1.26
1.31
+0.77%
215,156
06/11/2026
1.24
1.32
1.21
1.30
+4.84%
224,366
06/10/2026
1.18
1.25
1.15
1.24
+5.08%
281,927
06/09/2026
1.08
1.22
1.08
1.18
+3.51%
245,446
06/08/2026
1.23
1.23
1.06
1.14
-6.56%
471,069
06/05/2026
1.12
1.25
1.12
1.22
+6.09%
212,125
06/04/2026
1.23
1.25
1.11
1.15
-7.26%
161,482
06/03/2026
1.12
1.24
1.05
1.24
+15.35%
316,610
06/02/2026
1.18
1.23
1.06
1.08
-8.51%
258,397
06/01/2026
1.14
1.20
1.14
1.18
+2.17%
105,343
05/29/2026
1.25
1.27
1.12
1.15
-8.00%
225,387
05/28/2026
1.11
1.28
1.07
1.25
+12.61%
604,153
05/27/2026
1.16
1.22
1.10
1.11
-4.31%
252,371
05/26/2026
1.10
1.17
1.06
1.16
+5.45%
253,840
05/22/2026
1.15
1.24
1.08
1.10
-3.51%
234,268
05/21/2026
1.28
1.39
1.13
1.14
-5.00%
630,413
05/20/2026
1.15
1.25
1.13
1.20
+4.35%
307,868
05/19/2026
1.05
1.18
1.01
1.15
+7.48%
305,004
05/18/2026
0.95
1.10
0.94
1.07
+12.63%
589,671
05/15/2026
0.95
0.98
0.95
0.95
+0.97%
136,930
05/14/2026
0.96
1.03
0.94
0.94
-1.62%
156,120
05/13/2026
0.96
1.05
0.94
0.96
-0.77%
306,096
05/12/2026
0.98
0.98
0.91
0.96
-4.57%
209,878