5 DAY PERFORMANCE
+11.57%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
+21.31%
YEAR-TO-DATE PERFORMANCE
+12.23%
1 YEAR PERFORMANCE
-59.28%
Teads Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.66 | $0.70 (6.36%) | $0.71 | $0.66 | 60.27 K | $67.85 M |
| 08/06/2026 | $0.63 | $0.70 (10.48%) | $0.79 | $0.62 | 543.37 K | $67.01 M |
| 08/05/2026 | $0.79 | $0.83 (4.27%) | $0.85 | $0.76 | 198.50 K | $79.62 M |
| 08/04/2026 | $0.82 | $0.81 (-1.55%) | $0.86 | $0.81 | 118.30 K | $77.73 M |
| 08/03/2026 | $0.73 | $0.81 (11.32%) | $0.82 | $0.72 | 120.20 K | $78.24 M |
| 07/31/2026 | $0.74 | $0.71 (-3.92%) | $0.74 | $0.68 | 141.40 K | $68.18 M |
| 07/30/2026 | $0.77 | $0.72 (-5.94%) | $0.83 | $0.71 | 233.75 K | $69.74 M |
| 07/29/2026 | $0.79 | $0.79 (0%) | $0.82 | $0.78 | 42.61 K | $75.65 M |
| 07/28/2026 | $0.82 | $0.81 (-0.86%) | $0.82 | $0.77 | 117.80 K | $77.99 M |
| 07/27/2026 | $0.77 | $0.82 (6.65%) | $0.83 | $0.77 | 33.44 K | $79.27 M |
| 07/24/2026 | $0.79 | $0.78 (-1.34%) | $0.83 | $0.77 | 126.00 K | $74.67 M |
| 07/23/2026 | $0.80 | $0.76 (-5.64%) | $0.85 | $0.75 | 192.00 K | $73.07 M |
| 07/22/2026 | $0.83 | $0.79 (-5.41%) | $0.84 | $0.78 | 64.50 K | $75.59 M |
| 07/21/2026 | $0.79 | $0.82 (3.91%) | $0.84 | $0.79 | 63.60 K | $78.73 M |
| 07/20/2026 | $0.79 | $0.79 (-0.3%) | $0.80 | $0.75 | 47.30 K | $75.76 M |
| 07/17/2026 | $0.81 | $0.79 (-1.91%) | $0.88 | $0.77 | 54.51 K | $76.17 M |
| 07/16/2026 | $0.85 | $0.80 (-5.34%) | $0.86 | $0.80 | 91.47 K | $77.47 M |
| 07/15/2026 | $0.82 | $0.85 (3.09%) | $0.90 | $0.81 | 68.20 K | $81.53 M |
| 07/14/2026 | $0.80 | $0.82 (2.35%) | $0.85 | $0.79 | 99.52 K | $79.10 M |
| 07/13/2026 | $0.85 | $0.81 (-5.05%) | $0.88 | $0.79 | 141.39 K | $77.51 M |
| 07/10/2026 | $0.86 | $0.82 (-3.77%) | $0.94 | $0.80 | 209.81 K | $79.42 M |
| 07/09/2026 | $0.85 | $0.85 (0.16%) | $0.90 | $0.80 | 181.50 K | $82.31 M |
| 07/08/2026 | $0.81 | $0.87 (7.07%) | $0.91 | $0.74 | 238.30 K | $83.67 M |
| 07/07/2026 | $0.89 | $0.81 (-8.69%) | $0.97 | $0.81 | 128.12 K | $78.25 M |
| 07/06/2026 | $0.84 | $0.90 (6.37%) | $0.93 | $0.84 | 278.94 K | $86.52 M |
| 07/02/2026 | $0.83 | $0.87 (4.98%) | $0.94 | $0.83 | 239.53 K | $83.89 M |
| 07/01/2026 | $0.77 | $0.81 (5.32%) | $0.82 | $0.76 | 242.60 K | $78.08 M |
| 06/30/2026 | $0.83 | $0.77 (-7.19%) | $0.83 | $0.73 | 415.31 K | $73.84 M |
| 06/29/2026 | $1.03 | $0.80 (-22.61%) | $1.07 | $0.79 | 730.43 K | $76.74 M |
| 06/26/2026 | $1.07 | $1.03 (-3.74%) | $1.24 | $1.01 | 3.84 M | $99.17 M |
| 06/25/2026 | $1.17 | $1.09 (-6.84%) | $1.22 | $1.08 | 325.71 K | $104.94 M |
| 06/24/2026 | $1.16 | $1.17 (0.86%) | $1.27 | $1.16 | 219.60 K | $112.65 M |
| 06/23/2026 | $1.13 | $1.17 (3.54%) | $1.21 | $1.13 | 226.20 K | $112.65 M |
| 06/22/2026 | $1.24 | $1.15 (-7.26%) | $1.29 | $1.13 | 260.02 K | $110.72 M |
| 06/18/2026 | $1.31 | $1.25 (-4.58%) | $1.36 | $1.25 | 299.60 K | $120.35 M |
| 06/17/2026 | $1.21 | $1.30 (7.44%) | $1.34 | $1.17 | 246.07 K | $125.16 M |
| 06/16/2026 | $1.30 | $1.19 (-8.46%) | $1.33 | $1.18 | 432.83 K | $114.57 M |
| 06/15/2026 | $1.32 | $1.30 (-1.52%) | $1.42 | $1.30 | 255.06 K | $125.16 M |
| 06/12/2026 | $1.29 | $1.31 (1.55%) | $1.34 | $1.26 | 215.16 K | $126.13 M |
| 06/11/2026 | $1.24 | $1.30 (4.84%) | $1.32 | $1.21 | 224.40 K | $125.16 M |
| 06/10/2026 | $1.18 | $1.24 (5.08%) | $1.25 | $1.15 | 281.93 K | $119.39 M |
| 06/09/2026 | $1.08 | $1.18 (9.26%) | $1.22 | $1.08 | 245.45 K | $113.61 M |
| 06/08/2026 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.06 | 471.07 K | $109.76 M |
| 06/05/2026 | $1.12 | $1.22 (8.93%) | $1.25 | $1.12 | 212.13 K | $117.46 M |
| 06/04/2026 | $1.23 | $1.15 (-6.5%) | $1.25 | $1.11 | 161.50 K | $110.72 M |
| 06/03/2026 | $1.12 | $1.24 (10.71%) | $1.24 | $1.05 | 316.62 K | $119.39 M |
| 06/02/2026 | $1.18 | $1.08 (-8.47%) | $1.23 | $1.06 | 258.40 K | $103.98 M |
| 06/01/2026 | $1.14 | $1.18 (3.51%) | $1.20 | $1.14 | 105.34 K | $113.61 M |
| 05/29/2026 | $1.25 | $1.15 (-8%) | $1.27 | $1.12 | 225.39 K | $110.72 M |
| 05/28/2026 | $1.11 | $1.25 (12.61%) | $1.28 | $1.07 | 604.15 K | $120.35 M |
| 05/27/2026 | $1.16 | $1.11 (-4.31%) | $1.22 | $1.10 | 252.37 K | $106.87 M |
| 05/26/2026 | $1.10 | $1.16 (5.45%) | $1.17 | $1.06 | 253.84 K | $111.68 M |
| 05/22/2026 | $1.15 | $1.10 (-4.35%) | $1.24 | $1.08 | 234.30 K | $105.91 M |
| 05/21/2026 | $1.28 | $1.14 (-10.94%) | $1.39 | $1.13 | 630.61 K | $109.76 M |
| 05/20/2026 | $1.15 | $1.20 (4.35%) | $1.25 | $1.13 | 307.90 K | $115.54 M |
| 05/19/2026 | $1.05 | $1.15 (9.52%) | $1.18 | $1.01 | 305.00 K | $110.72 M |
| 05/18/2026 | $0.95 | $1.07 (12.63%) | $1.10 | $0.94 | 589.67 K | $103.02 M |
| 05/15/2026 | $0.95 | $0.95 (0%) | $0.98 | $0.95 | 136.93 K | $91.47 M |
| 05/14/2026 | $0.96 | $0.94 (-2.35%) | $1.03 | $0.94 | 156.12 K | $90.59 M |
| 05/13/2026 | $0.96 | $0.96 (-0.38%) | $1.05 | $0.94 | 306.10 K | $92.08 M |
| 05/12/2026 | $0.98 | $0.96 (-1.65%) | $0.98 | $0.91 | 209.90 K | $92.79 M |
| 05/11/2026 | $1.05 | $1.01 (-3.81%) | $1.06 | $0.94 | 448.90 K | $97.24 M |
| 05/08/2026 | $0.89 | $1.06 (19.1%) | $1.09 | $0.87 | 586.90 K | $102.06 M |
| 05/07/2026 | $1.12 | $0.87 (-22.2%) | $1.12 | $0.83 | 873.73 K | $83.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
