5 DAY PERFORMANCE
+171.48%
1 MONTH PERFORMANCE
+39.48%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
-15.10%
YEAR-TO-DATE PERFORMANCE
+12.23%
1 YEAR PERFORMANCE
-46.26%
Teads Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.20 | $0.17 (-12.31%) | $0.20 | $0.16 | 1.06 M | |
| 11/04/2026 | $0.26 | $0.28 (5.84%) | $0.29 | $0.26 | 316.67 K | $26.79 M |
| 11/03/2026 | $0.26 | $0.25 (-1.95%) | $0.27 | $0.23 | 280.03 K | $24.42 M |
| 11/02/2026 | $0.29 | $0.26 (-10.62%) | $0.31 | $0.26 | 256.30 K | $25.31 M |
| 10/30/2026 | $0.29 | $0.29 (0.34%) | $0.30 | $0.24 | 570.10 K | $28.31 M |
| 10/29/2026 | $0.35 | $0.30 (-13.49%) | $0.35 | $0.30 | 286.20 K | $29.63 M |
| 10/28/2026 | $0.34 | $0.35 (3.37%) | $0.37 | $0.33 | 163.70 K | $33.74 M |
| 10/27/2026 | $0.33 | $0.35 (3.89%) | $0.40 | $0.33 | 476.07 K | $33.78 M |
| 10/26/2026 | $0.36 | $0.34 (-4.02%) | $0.36 | $0.33 | 345.96 K | $33.25 M |
| 10/23/2026 | $0.36 | $0.35 (-4.12%) | $0.38 | $0.34 | 195.32 K | $33.77 M |
| 10/22/2026 | $0.39 | $0.36 (-6.11%) | $0.40 | $0.36 | 242.60 K | $35.45 M |
| 10/21/2026 | $0.40 | $0.38 (-4.78%) | $0.44 | $0.37 | 119.20 K | $37.06 M |
| 10/20/2026 | $0.40 | $0.40 (0.28%) | $0.45 | $0.39 | 83.20 K | $38.93 M |
| 10/19/2026 | $0.40 | $0.41 (2.5%) | $0.43 | $0.40 | 241.22 K | $39.89 M |
| 10/16/2026 | $0.42 | $0.40 (-3.51%) | $0.44 | $0.40 | 76.92 K | $39.05 M |
| 10/15/2026 | $0.40 | $0.42 (3.2%) | $0.43 | $0.40 | 300.86 K | $40.47 M |
| 10/14/2026 | $0.46 | $0.42 (-8.67%) | $0.48 | $0.41 | 507.94 K | $40.88 M |
| 10/13/2026 | $0.48 | $0.46 (-3.77%) | $0.55 | $0.46 | 110.16 K | $45.22 M |
| 10/12/2026 | $0.54 | $0.50 (-7.78%) | $0.54 | $0.49 | 86.16 K | $48.46 M |
| 10/09/2026 | $0.55 | $0.54 (-1.13%) | $0.56 | $0.52 | 118.10 K | $52.90 M |
| 10/08/2026 | $0.52 | $0.55 (5.67%) | $0.58 | $0.52 | 379.86 K | $53.47 M |
| 10/07/2026 | $0.55 | $0.53 (-3.38%) | $0.57 | $0.51 | 411.10 K | $51.71 M |
| 10/06/2026 | $0.59 | $0.57 (-3.89%) | $0.60 | $0.55 | 142.15 K | $54.98 M |
| 10/05/2026 | $0.56 | $0.57 (1.14%) | $0.61 | $0.53 | 270.55 K | $55.11 M |
| 10/02/2026 | $0.54 | $0.56 (2.72%) | $0.56 | $0.51 | 323.42 K | $54.39 M |
| 10/01/2026 | $0.54 | $0.54 (0.13%) | $0.63 | $0.51 | 596.14 K | $52.42 M |
| 09/30/2026 | $0.51 | $0.51 (0.22%) | $0.60 | $0.49 | 1.38 M | $49.72 M |
| 09/29/2026 | $0.42 | $0.51 (23.36%) | $0.53 | $0.39 | 41.21 M | $50.09 M |
| 09/28/2026 | $0.44 | $0.43 (-2.25%) | $0.48 | $0.42 | 98.40 K | $41.85 M |
| 09/25/2026 | $0.47 | $0.44 (-5%) | $0.47 | $0.44 | 31.30 K | $43.10 M |
| 09/24/2026 | $0.46 | $0.46 (0.07%) | $0.48 | $0.45 | 69.30 K | $44.46 M |
| 09/23/2026 | $0.47 | $0.45 (-3.98%) | $0.48 | $0.43 | 157.64 K | $43.91 M |
| 09/22/2026 | $0.46 | $0.45 (-1.71%) | $0.50 | $0.45 | 223.94 K | $44.18 M |
| 09/21/2026 | $0.47 | $0.46 (-2.28%) | $0.49 | $0.43 | 399.70 K | $45.07 M |
| 09/18/2026 | $0.51 | $0.50 (-3.6%) | $0.53 | $0.50 | 159.15 K | $48.21 M |
| 09/17/2026 | $0.49 | $0.55 (11.69%) | $0.55 | $0.47 | 250.43 K | $53.25 M |
| 09/16/2026 | $0.46 | $0.46 (0.81%) | $0.48 | $0.44 | 240.91 K | $44.83 M |
| 09/15/2026 | $0.49 | $0.46 (-6.73%) | $0.49 | $0.46 | 48.12 K | $44.47 M |
| 09/14/2026 | $0.46 | $0.48 (4.67%) | $0.50 | $0.46 | 60.44 K | $46.44 M |
| 09/11/2026 | $0.47 | $0.47 (-0.32%) | $0.48 | $0.46 | 47.20 K | $45.61 M |
| 09/10/2026 | $0.47 | $0.48 (2.37%) | $0.50 | $0.46 | 68.24 K | $46.70 M |
| 09/09/2026 | $0.53 | $0.47 (-10.74%) | $0.54 | $0.45 | 288.04 K | $46.03 M |
| 09/08/2026 | $0.50 | $0.52 (3.27%) | $0.53 | $0.49 | 98.20 K | $50.65 M |
| 09/04/2026 | $0.49 | $0.50 (3.72%) | $0.51 | $0.48 | 88.10 K | $49.05 M |
| 09/03/2026 | $0.53 | $0.53 (-0.62%) | $0.53 | $0.49 | 182.70 K | $51.25 M |
| 09/02/2026 | $0.49 | $0.49 (0.86%) | $0.52 | $0.48 | 99.00 K | $47.77 M |
| 09/01/2026 | $0.48 | $0.48 (0.21%) | $0.51 | $0.46 | 139.95 K | $47.09 M |
| 08/31/2026 | $0.46 | $0.50 (8.42%) | $0.52 | $0.46 | 313.25 K | $48.84 M |
| 08/28/2026 | $0.46 | $0.48 (3.8%) | $0.48 | $0.42 | 670.03 K | $46.46 M |
| 08/27/2026 | $0.48 | $0.47 (-1.93%) | $0.52 | $0.47 | 284.90 K | $45.90 M |
| 08/26/2026 | $0.56 | $0.48 (-14.75%) | $0.56 | $0.47 | 383.64 K | $46.45 M |
| 08/25/2026 | $0.60 | $0.55 (-7.93%) | $0.62 | $0.55 | 402.64 K | $53.80 M |
| 08/24/2026 | $0.66 | $0.61 (-7.83%) | $0.66 | $0.60 | 343.19 K | $59.35 M |
| 08/21/2026 | $0.63 | $0.67 (5.35%) | $0.67 | $0.63 | 75.10 K | $64.80 M |
| 08/20/2026 | $0.64 | $0.63 (-0.08%) | $0.68 | $0.63 | 57.60 K | $61.75 M |
| 08/19/2026 | $0.62 | $0.64 (2.44%) | $0.64 | $0.62 | 96.10 K | $61.79 M |
| 08/18/2026 | $0.61 | $0.62 (1.62%) | $0.63 | $0.61 | 70.80 K | $60.32 M |
| 08/17/2026 | $0.68 | $0.63 (-7.43%) | $0.68 | $0.61 | 108.52 K | $60.86 M |
| 08/14/2026 | $0.66 | $0.68 (3.14%) | $0.69 | $0.66 | 185.34 K | $66.23 M |
| 08/13/2026 | $0.65 | $0.65 (-0.18%) | $0.66 | $0.63 | 56.71 K | $63.13 M |
| 08/12/2026 | $0.68 | $0.66 (-3.23%) | $0.68 | $0.60 | 329.28 K | $63.85 M |
| 08/11/2026 | $0.65 | $0.67 (2.97%) | $0.68 | $0.65 | 60.50 K | $65.12 M |
| 08/10/2026 | $0.69 | $0.66 (-4.61%) | $0.72 | $0.64 | 189.51 K | $64.04 M |
| 08/07/2026 | $0.66 | $0.69 (4.51%) | $0.71 | $0.66 | 175.83 K | $67.15 M |
| 08/06/2026 | $0.63 | $0.70 (10.48%) | $0.79 | $0.62 | 543.37 K | $67.72 M |
| 08/05/2026 | $0.79 | $0.83 (4.27%) | $0.85 | $0.76 | 198.50 K | $80.47 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.
