5 DAY PERFORMANCE
-14.90%
1 MONTH PERFORMANCE
+10.81%
3 MONTH PERFORMANCE
+21.31%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
+12.23%
Teads Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.96 | $1.13 (17.95%) | $1.13 | $0.92 | 589.48 K | $103.27 M |
| 05/05/2026 | $0.92 | $0.93 (1.14%) | $0.94 | $0.90 | 217.85 K | $88.98 M |
| 05/04/2026 | $0.92 | $0.92 (0.3%) | $0.96 | $0.90 | 180.90 K | $88.24 M |
| 05/01/2026 | $0.89 | $0.93 (4.82%) | $0.93 | $0.87 | 151.84 K | $88.76 M |
| 04/30/2026 | $0.84 | $0.87 (3.95%) | $0.89 | $0.82 | 190.94 K | $83.50 M |
| 04/29/2026 | $0.87 | $0.84 (-3.45%) | $0.91 | $0.83 | 456.74 K | $80.32 M |
| 04/28/2026 | $0.80 | $0.93 (15.32%) | $0.94 | $0.80 | 628.30 K | $88.68 M |
| 04/27/2026 | $0.83 | $0.80 (-3.61%) | $0.83 | $0.79 | 240.60 K | $76.50 M |
| 04/24/2026 | $0.75 | $0.83 (11.05%) | $0.83 | $0.75 | 147.50 K | $79.18 M |
| 04/23/2026 | $0.74 | $0.75 (1.47%) | $0.77 | $0.74 | 109.92 K | $71.72 M |
| 04/22/2026 | $0.72 | $0.75 (3.87%) | $0.75 | $0.70 | 107.58 K | $71.54 M |
| 04/21/2026 | $0.76 | $0.72 (-4.72%) | $0.77 | $0.71 | 101.64 K | $69.24 M |
| 04/20/2026 | $0.75 | $0.76 (1.33%) | $0.76 | $0.72 | 241.80 K | $72.67 M |
| 04/17/2026 | $0.73 | $0.73 (-0.55%) | $0.75 | $0.70 | 176.50 K | $69.42 M |
| 04/16/2026 | $0.70 | $0.73 (4.05%) | $0.73 | $0.70 | 130.14 K | $69.80 M |
| 04/15/2026 | $0.67 | $0.73 (8.96%) | $0.73 | $0.66 | 244.44 K | $69.80 M |
| 04/14/2026 | $0.66 | $0.69 (4.21%) | $0.69 | $0.63 | 201.53 K | $65.98 M |
| 04/13/2026 | $0.64 | $0.67 (3.56%) | $0.67 | $0.60 | 209.00 K | $63.67 M |
| 04/10/2026 | $0.69 | $0.64 (-6.17%) | $0.70 | $0.63 | 237.19 K | $61.52 M |
| 04/09/2026 | $0.71 | $0.69 (-2.37%) | $0.71 | $0.67 | 112.54 K | $65.85 M |
| 04/08/2026 | $0.72 | $0.72 (-0.25%) | $0.72 | $0.69 | 224.26 K | $68.67 M |
| 04/07/2026 | $0.71 | $0.71 (0.31%) | $0.72 | $0.68 | 286.84 K | $68.01 M |
| 04/06/2026 | $0.70 | $0.71 (1.84%) | $0.72 | $0.68 | 219.50 K | $68.17 M |
| 04/02/2026 | $0.68 | $0.70 (3.65%) | $0.72 | $0.68 | 188.43 K | $67.36 M |
| 04/01/2026 | $0.66 | $0.71 (8.19%) | $0.73 | $0.65 | 392.00 K | $68.18 M |
| 03/31/2026 | $0.64 | $0.66 (2.27%) | $0.67 | $0.64 | 142.54 K | $62.98 M |
| 03/30/2026 | $0.65 | $0.65 (0.42%) | $0.66 | $0.61 | 324.15 K | $62.41 M |
| 03/27/2026 | $0.63 | $0.63 (-0.43%) | $0.70 | $0.58 | 1.02 M | $60.25 M |
| 03/26/2026 | $0.62 | $0.66 (7.97%) | $0.67 | $0.62 | 223.51 K | $63.49 M |
| 03/25/2026 | $0.60 | $0.64 (7.2%) | $0.65 | $0.59 | 414.73 K | $61.50 M |
| 03/24/2026 | $0.62 | $0.60 (-3.74%) | $0.63 | $0.58 | 336.10 K | $57.07 M |
| 03/23/2026 | $0.63 | $0.62 (-1.22%) | $0.65 | $0.61 | 501.50 K | $59.70 M |
| 03/20/2026 | $0.69 | $0.64 (-7.39%) | $0.70 | $0.58 | 1.22 M | $61.21 M |
| 03/19/2026 | $0.69 | $0.69 (-0.1%) | $0.71 | $0.68 | 395.31 K | $66.01 M |
| 03/18/2026 | $0.71 | $0.71 (-0.03%) | $0.74 | $0.70 | 278.02 K | $67.87 M |
| 03/17/2026 | $0.71 | $0.72 (1.52%) | $0.74 | $0.71 | 352.21 K | $68.97 M |
| 03/16/2026 | $0.73 | $0.71 (-3.16%) | $0.75 | $0.69 | 391.63 K | $67.49 M |
| 03/13/2026 | $0.75 | $0.75 (0.86%) | $0.76 | $0.73 | 397.32 K | $72.14 M |
| 03/12/2026 | $0.76 | $0.75 (-0.99%) | $0.78 | $0.72 | 456.31 K | $71.57 M |
| 03/11/2026 | $0.74 | $0.78 (4.98%) | $0.78 | $0.73 | 176.52 K | $74.58 M |
| 03/10/2026 | $0.73 | $0.75 (2.18%) | $0.78 | $0.71 | 538.83 K | $71.72 M |
| 03/09/2026 | $0.79 | $0.79 (0.06%) | $0.81 | $0.70 | 1.14 M | $75.42 M |
| 03/06/2026 | $0.87 | $0.84 (-4.05%) | $0.90 | $0.81 | 479.70 K | $79.84 M |
| 03/05/2026 | $0.91 | $0.90 (-1.1%) | $0.91 | $0.77 | 1.01 M | $86.06 M |
| 03/04/2026 | $0.84 | $0.88 (4.55%) | $0.89 | $0.83 | 358.30 K | $83.97 M |
| 03/03/2026 | $0.79 | $0.87 (9.37%) | $0.87 | $0.77 | 507.81 K | $83.04 M |
| 03/02/2026 | $0.84 | $0.84 (-0.46%) | $0.86 | $0.81 | 338.40 K | $79.84 M |
| 02/27/2026 | $0.78 | $0.86 (9.71%) | $0.86 | $0.78 | 552.24 K | $81.39 M |
| 02/26/2026 | $0.79 | $0.79 (0.45%) | $0.80 | $0.76 | 379.50 K | $75.07 M |
| 02/25/2026 | $0.78 | $0.80 (2.01%) | $0.80 | $0.74 | 182.60 K | $75.67 M |
| 02/24/2026 | $0.76 | $0.77 (1.35%) | $0.77 | $0.72 | 427.52 K | $73.64 M |
| 02/23/2026 | $0.84 | $0.76 (-10.32%) | $0.86 | $0.75 | 662.70 K | $71.92 M |
| 02/20/2026 | $0.81 | $0.87 (6.66%) | $0.89 | $0.79 | 600.80 K | $82.30 M |
| 02/19/2026 | $0.80 | $0.82 (2.86%) | $0.82 | $0.74 | 487.80 K | $78.24 M |
| 02/18/2026 | $0.71 | $0.80 (13.28%) | $0.81 | $0.70 | 660.90 K | $76.53 M |
| 02/17/2026 | $0.76 | $0.72 (-4.74%) | $0.78 | $0.71 | 365.30 K | $68.59 M |
| 02/13/2026 | $0.70 | $0.74 (6.58%) | $0.77 | $0.65 | 1.32 M | $70.76 M |
| 02/12/2026 | $0.69 | $0.72 (3.7%) | $0.79 | $0.68 | 1.04 M | $68.16 M |
| 02/11/2026 | $0.70 | $0.71 (1.53%) | $0.72 | $0.68 | 900.85 K | $67.60 M |
| 02/10/2026 | $0.62 | $0.71 (15.03%) | $0.74 | $0.62 | 2.03 M | $67.84 M |
| 02/09/2026 | $0.61 | $0.63 (4.12%) | $0.67 | $0.57 | 1.16 M | $60.36 M |
| 02/06/2026 | $0.58 | $0.65 (12.28%) | $0.65 | $0.53 | 4.01 M | $61.94 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.
