5 DAY PERFORMANCE
-36.80%
1 MONTH PERFORMANCE
-28.18%
3 MONTH PERFORMANCE
+26.54%
6 MONTH PERFORMANCE
+6.99%
YEAR-TO-DATE PERFORMANCE
+12.23%
1 YEAR PERFORMANCE
-66.67%
Teads Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.93 | $1.15 (23.59%) | $1.19 | $0.92 | 1.15 M | $110.72 M |
| 05/05/2026 | $0.92 | $0.93 (1.14%) | $0.94 | $0.90 | 217.85 K | $89.59 M |
| 05/04/2026 | $0.92 | $0.92 (0.3%) | $0.96 | $0.90 | 180.90 K | $88.85 M |
| 05/01/2026 | $0.89 | $0.93 (4.82%) | $0.93 | $0.87 | 151.84 K | $89.38 M |
| 04/30/2026 | $0.84 | $0.87 (3.95%) | $0.89 | $0.82 | 190.94 K | $84.07 M |
| 04/29/2026 | $0.87 | $0.84 (-3.45%) | $0.91 | $0.83 | 456.74 K | $80.87 M |
| 04/28/2026 | $0.80 | $0.93 (15.32%) | $0.94 | $0.80 | 628.30 K | $89.29 M |
| 04/27/2026 | $0.83 | $0.80 (-3.61%) | $0.83 | $0.79 | 240.60 K | $77.02 M |
| 04/24/2026 | $0.75 | $0.83 (11.05%) | $0.83 | $0.75 | 147.50 K | $79.73 M |
| 04/23/2026 | $0.74 | $0.75 (1.47%) | $0.77 | $0.74 | 109.92 K | $72.21 M |
| 04/22/2026 | $0.72 | $0.75 (3.87%) | $0.75 | $0.70 | 107.58 K | $72.04 M |
| 04/21/2026 | $0.76 | $0.72 (-4.72%) | $0.77 | $0.71 | 101.64 K | $69.72 M |
| 04/20/2026 | $0.75 | $0.76 (1.33%) | $0.76 | $0.72 | 241.80 K | $73.17 M |
| 04/17/2026 | $0.73 | $0.73 (-0.55%) | $0.75 | $0.70 | 176.50 K | $69.90 M |
| 04/16/2026 | $0.70 | $0.73 (4.05%) | $0.73 | $0.70 | 130.14 K | $70.28 M |
| 04/15/2026 | $0.67 | $0.73 (8.96%) | $0.73 | $0.66 | 244.44 K | $70.28 M |
| 04/14/2026 | $0.66 | $0.69 (4.21%) | $0.69 | $0.63 | 201.53 K | $66.43 M |
| 04/13/2026 | $0.64 | $0.67 (3.56%) | $0.67 | $0.60 | 209.00 K | $64.11 M |
| 04/10/2026 | $0.69 | $0.64 (-6.17%) | $0.70 | $0.63 | 237.19 K | $61.95 M |
| 04/09/2026 | $0.71 | $0.69 (-2.37%) | $0.71 | $0.67 | 112.54 K | $66.31 M |
| 04/08/2026 | $0.72 | $0.72 (-0.25%) | $0.72 | $0.69 | 224.26 K | $69.15 M |
| 04/07/2026 | $0.71 | $0.71 (0.31%) | $0.72 | $0.68 | 286.84 K | $68.47 M |
| 04/06/2026 | $0.70 | $0.71 (1.84%) | $0.72 | $0.68 | 219.50 K | $68.64 M |
| 04/02/2026 | $0.68 | $0.70 (3.65%) | $0.72 | $0.68 | 188.43 K | $67.82 M |
| 04/01/2026 | $0.66 | $0.71 (8.19%) | $0.73 | $0.65 | 392.00 K | $68.65 M |
| 03/31/2026 | $0.64 | $0.66 (2.27%) | $0.67 | $0.64 | 142.54 K | $63.41 M |
| 03/30/2026 | $0.65 | $0.65 (0.42%) | $0.66 | $0.61 | 324.15 K | $62.84 M |
| 03/27/2026 | $0.63 | $0.63 (-0.43%) | $0.70 | $0.58 | 1.02 M | $60.67 M |
| 03/26/2026 | $0.62 | $0.66 (7.97%) | $0.67 | $0.62 | 223.51 K | $63.93 M |
| 03/25/2026 | $0.60 | $0.64 (7.2%) | $0.65 | $0.59 | 414.73 K | $61.93 M |
| 03/24/2026 | $0.62 | $0.60 (-3.74%) | $0.63 | $0.58 | 336.10 K | $57.46 M |
| 03/23/2026 | $0.63 | $0.62 (-1.22%) | $0.65 | $0.61 | 501.50 K | $60.11 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.
