TEAD | Teads Holding | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Teads Holding (TEAD)

NASDAQ

$0.18-$0.02 (-7.92%)

Price as of Nov 11, 2026 7:42 PM EST

$19.1M
Market Cap
-78.52%
1-Year Change
Internet Content & Information
Industry

1 Month
-64.45%

Low Price$0.17

High Price$0.50
3 Months
-70.63%

Low Price$0.17

High Price$0.68
1 Year
-78.52%

Low Price$0.17

High Price$1.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	0.19	0.20	0.18	0.19	-0.62%	465,674
11/09/2026	0.19	0.20	0.16	0.19	+7.46%	766,138
11/06/2026	0.17	0.20	0.17	0.18	+3.72%	299,187
11/05/2026	0.20	0.20	0.16	0.17	-36.61%	1,069,452
11/05/2026	-$0.48 Earnings
11/04/2026	0.26	0.29	0.26	0.28	+9.68%	316,921
11/03/2026	0.26	0.27	0.23	0.25	-3.50%	280,148
11/02/2026	0.29	0.31	0.26	0.26	-10.62%	256,956
10/30/2026	0.29	0.30	0.24	0.29	-4.43%	570,068
10/29/2026	0.35	0.35	0.30	0.30	-12.20%	286,179
10/28/2026	0.34	0.37	0.33	0.35	-0.12%	163,666
10/27/2026	0.33	0.40	0.33	0.35	+1.61%	476,067
10/26/2026	0.36	0.36	0.33	0.34	-1.56%	345,956
10/23/2026	0.36	0.38	0.34	0.35	-4.72%	195,319
10/22/2026	0.39	0.40	0.36	0.36	-4.36%	242,592
10/21/2026	0.40	0.44	0.37	0.38	-4.80%	119,195
10/20/2026	0.40	0.45	0.39	0.40	-2.41%	83,194
10/19/2026	0.40	0.43	0.40	0.41	+2.17%	241,220
10/16/2026	0.42	0.44	0.40	0.40	-3.51%	76,921
10/15/2026	0.40	0.43	0.40	0.42	-1.00%	300,859
10/14/2026	0.46	0.48	0.41	0.42	-9.62%	507,940
10/13/2026	0.48	0.55	0.46	0.46	-6.67%	110,160
10/12/2026	0.54	0.54	0.49	0.50	-8.41%	86,157
10/09/2026	0.55	0.56	0.52	0.54	-1.06%	118,075
10/08/2026	0.52	0.58	0.52	0.55	+3.41%	379,863
10/07/2026	0.55	0.57	0.51	0.53	-5.96%	411,063
10/06/2026	0.59	0.60	0.55	0.57	-0.23%	142,150
10/05/2026	0.56	0.61	0.53	0.57	+1.32%	270,549
10/02/2026	0.54	0.56	0.51	0.56	+3.77%	323,416
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