TEAD
Teads Holding (TEAD)
NASDAQ
$0.83+$0.02 (+2.60%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $78.1M
    Market Cap
  • -67.80%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -38.54%
    Low Price$0.77
    High Price$1.30
  • 3 Months
    +20.90%
    Low Price$0.72
    High Price$1.31
  • 1 Year
    -67.80%
    Low Price$0.59
    High Price$3.11
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
1.05
1.06
0.94
1.01
-4.72%
448,899
05/08/2026
0.89
1.09
0.87
1.06
+21.64%
586,892
05/07/2026
1.12
1.12
0.83
0.87
-24.23%
873,730
05/07/2026
-$0.38 Earnings
05/06/2026
0.93
1.19
0.92
1.15
+23.59%
1,148,775
05/05/2026
0.92
0.94
0.90
0.93
+0.83%
217,845
05/04/2026
0.92
0.96
0.90
0.92
-0.59%
180,898
05/01/2026
0.89
0.93
0.87
0.93
+6.31%
151,836
04/30/2026
0.84
0.89
0.82
0.87
+3.95%
190,940
04/29/2026
0.87
0.91
0.83
0.84
-9.42%
456,740
04/28/2026
0.80
0.94
0.80
0.93
+15.93%
628,281
04/27/2026
0.83
0.83
0.79
0.80
-3.39%
240,541
04/24/2026
0.75
0.83
0.75
0.83
+10.41%
147,471
04/23/2026
0.74
0.77
0.74
0.75
+0.24%
109,921
04/22/2026
0.72
0.75
0.70
0.75
+3.33%
107,582
04/21/2026
0.76
0.77
0.71
0.72
-4.72%
101,638
04/20/2026
0.75
0.76
0.72
0.76
+4.68%
241,752
04/17/2026
0.73
0.75
0.70
0.73
-0.55%
176,498
04/16/2026
0.70
0.73
0.70
0.73
0.00%
130,143
04/15/2026
0.67
0.73
0.66
0.73
+5.80%
244,435
04/14/2026
0.66
0.69
0.63
0.69
+3.62%
201,526
04/13/2026
0.64
0.67
0.60
0.67
+3.50%
208,953
04/10/2026
0.69
0.70
0.63
0.64
-6.58%
237,193
04/09/2026
0.71
0.71
0.67
0.69
-4.11%
112,543
04/08/2026
0.72
0.72
0.69
0.72
+0.98%
224,264
04/07/2026
0.71
0.72
0.68
0.71
-0.24%
286,835
04/06/2026
0.70
0.72
0.68
0.71
+1.21%
219,456
04/02/2026
0.68
0.72
0.68
0.70
-1.21%
188,425
04/01/2026
0.66
0.73
0.65
0.71
+8.26%
392,004
03/31/2026
0.64
0.67
0.64
0.66
+0.90%
142,537
03/30/2026
0.65
0.66
0.61
0.65
+3.59%
324,148
03/27/2026
0.63
0.70
0.58
0.63
-5.11%
1,016,237
03/26/2026
0.62
0.67
0.62
0.66
+3.23%
223,506
03/25/2026
0.60
0.65
0.59
0.64
+7.77%
414,728
03/24/2026
0.62
0.63
0.58
0.60
-4.40%
336,074
03/23/2026
0.63
0.65
0.61
0.62
-2.47%
501,500
03/20/2026
0.69
0.70
0.58
0.64
-7.27%
1,219,848
03/19/2026
0.69
0.71
0.68
0.69
-2.75%
395,307
03/18/2026
0.71
0.74
0.70
0.71
-1.59%
278,021
03/17/2026
0.71
0.74
0.71
0.72
+2.20%
352,207
03/16/2026
0.73
0.75
0.69
0.71
-6.44%
391,634
03/13/2026
0.75
0.76
0.73
0.75
+0.79%
397,320
03/12/2026
0.76
0.78
0.72
0.75
-4.04%
456,309
03/11/2026
0.74
0.78
0.73
0.78
+4.00%
176,522
03/10/2026
0.73
0.78
0.71
0.75
-4.91%
538,833
03/09/2026
0.79
0.81
0.70
0.79
-5.54%
1,138,765
03/06/2026
0.87
0.90
0.81
0.84
-7.22%
479,700
03/05/2026
0.91
0.91
0.77
0.90
+2.48%
1,010,673
03/05/2026
$0.10 Earnings
03/04/2026
0.84
0.89
0.83
0.88
+1.13%
358,284
03/03/2026
0.79
0.87
0.77
0.87
+4.00%
507,806
03/02/2026
0.84
0.86
0.81
0.84
-2.42%
338,366
02/27/2026
0.78
0.86
0.78
0.86
+8.41%
552,240
02/26/2026
0.79
0.80
0.76
0.79
-0.79%
379,484
02/25/2026
0.78
0.80
0.74
0.80
+2.76%
182,563
02/24/2026
0.76
0.77
0.72
0.77
+2.39%
427,521
02/23/2026
0.84
0.86
0.75
0.76
-12.62%
662,665
02/20/2026
0.81
0.89
0.79
0.87
+5.19%
600,798