5 DAY PERFORMANCE
+16.95%
1 MONTH PERFORMANCE
+38.10%
3 MONTH PERFORMANCE
+38.10%
6 MONTH PERFORMANCE
-49.42%
YEAR-TO-DATE PERFORMANCE
+23.60%
Teads Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.81 | $0.87 (6.66%) | $0.89 | $0.79 | 590.89 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 |
| 02/05/2026 | $0.73 | $0.60 (-18.41%) | $0.79 | $0.59 | 80.73 M | $56.83 M |
| 02/04/2026 | $0.61 | $0.59 (-3.39%) | $0.62 | $0.58 | 521.37 K | $55.81 M |
| 02/03/2026 | $0.65 | $0.61 (-6.36%) | $0.70 | $0.59 | 512.59 K | $57.99 M |
| 02/02/2026 | $0.67 | $0.65 (-2.42%) | $0.70 | $0.64 | 599.13 K | $61.85 M |
| 01/30/2026 | $0.66 | $0.67 (1.46%) | $0.71 | $0.65 | 249.80 K | $64.02 M |
| 01/29/2026 | $0.68 | $0.67 (-1.9%) | $0.68 | $0.63 | 311.44 K | $63.45 M |
| 01/28/2026 | $0.67 | $0.68 (0.85%) | $0.68 | $0.65 | 229.15 K | $64.27 M |
| 01/27/2026 | $0.71 | $0.68 (-4.66%) | $0.72 | $0.64 | 262.10 K | $64.34 M |
| 01/26/2026 | $0.73 | $0.68 (-7.03%) | $0.73 | $0.67 | 242.70 K | $64.55 M |
| 01/23/2026 | $0.76 | $0.72 (-5.32%) | $0.76 | $0.70 | 303.63 K | $68.57 M |
| 01/22/2026 | $0.68 | $0.76 (11.71%) | $0.77 | $0.65 | 527.52 K | $72.42 M |
| 01/21/2026 | $0.65 | $0.69 (5.89%) | $0.69 | $0.63 | 412.55 K | $65.47 M |
| 01/20/2026 | $0.66 | $0.63 (-4.55%) | $0.66 | $0.62 | 308.90 K | $59.92 M |
| 01/16/2026 | $0.68 | $0.68 (-0.45%) | $0.70 | $0.64 | 430.60 K | $64.67 M |
| 01/15/2026 | $0.66 | $0.68 (4.08%) | $0.69 | $0.64 | 280.47 K | $64.96 M |
| 01/14/2026 | $0.64 | $0.66 (2.01%) | $0.68 | $0.63 | 523.42 K | $62.41 M |
| 01/13/2026 | $0.69 | $0.64 (-6.89%) | $0.69 | $0.61 | 310.70 K | $61.19 M |
| 01/12/2026 | $0.70 | $0.64 (-8.56%) | $0.72 | $0.64 | 493.43 K | $60.88 M |
| 01/09/2026 | $0.63 | $0.68 (7.56%) | $0.70 | $0.61 | 555.83 K | $64.36 M |
| 01/08/2026 | $0.64 | $0.62 (-3.47%) | $0.67 | $0.61 | 445.20 K | $58.56 M |
| 01/07/2026 | $0.65 | $0.64 (-2.23%) | $0.68 | $0.63 | 538.27 K | $60.42 M |
| 01/06/2026 | $0.68 | $0.66 (-3.53%) | $0.71 | $0.62 | 780.44 K | $61.99 M |
| 01/05/2026 | $0.66 | $0.68 (2.4%) | $0.73 | $0.66 | 761.37 K | $64.21 M |
| 01/02/2026 | $0.72 | $0.66 (-8.36%) | $0.73 | $0.63 | 775.42 K | $62.35 M |
| 12/31/2025 | $0.72 | $0.70 (-2.78%) | $0.75 | $0.69 | 1.05 M | $66.51 M |
| 12/30/2025 | $0.81 | $0.74 (-8.03%) | $0.82 | $0.65 | 616.13 K | $70.35 M |
| 12/29/2025 | $0.89 | $0.82 (-8.42%) | $0.90 | $0.81 | 593.27 K | $77.18 M |
| 12/26/2025 | $0.87 | $0.91 (4.61%) | $0.97 | $0.87 | 595.68 K | $86.00 M |
| 12/24/2025 | $0.72 | $0.89 (22.26%) | $0.91 | $0.71 | 1.30 M | $83.66 M |
| 12/23/2025 | $0.69 | $0.74 (7.06%) | $0.75 | $0.67 | 539.12 K | $69.77 M |
| 12/22/2025 | $0.74 | $0.69 (-6.68%) | $0.75 | $0.69 | 337.70 K | $65.33 M |
| 12/19/2025 | $0.76 | $0.74 (-2.71%) | $0.79 | $0.72 | 418.04 K | $70.01 M |
| 12/18/2025 | $0.71 | $0.76 (7.19%) | $0.77 | $0.71 | 412.60 K | $71.98 M |
| 12/17/2025 | $0.68 | $0.69 (2.02%) | $0.74 | $0.68 | 243.54 K | $65.49 M |
| 12/16/2025 | $0.68 | $0.67 (-0.96%) | $0.70 | $0.66 | 305.00 K | $63.64 M |
| 12/15/2025 | $0.70 | $0.67 (-3.7%) | $0.79 | $0.64 | 506.00 K | $63.70 M |
| 12/12/2025 | $0.78 | $0.69 (-11.46%) | $0.80 | $0.69 | 390.20 K | $65.26 M |
| 12/11/2025 | $0.80 | $0.76 (-4.3%) | $0.83 | $0.72 | 760.11 K | $71.89 M |
| 12/10/2025 | $0.70 | $0.73 (3.71%) | $0.82 | $0.67 | 1.13 M | $68.60 M |
| 12/09/2025 | $0.59 | $0.71 (19.78%) | $0.72 | $0.58 | 851.21 K | $66.78 M |
| 12/08/2025 | $0.61 | $0.59 (-3.62%) | $0.62 | $0.57 | 871.74 K | $55.39 M |
| 12/05/2025 | $0.60 | $0.61 (1.62%) | $0.64 | $0.60 | 464.94 K | $57.62 M |
| 12/04/2025 | $0.62 | $0.62 (-0.79%) | $0.62 | $0.59 | 560.73 K | $58.42 M |
| 12/03/2025 | $0.62 | $0.62 (-0.93%) | $0.65 | $0.59 | 891.30 K | $58.47 M |
| 12/02/2025 | $0.65 | $0.63 (-3.45%) | $0.68 | $0.61 | 1.37 M | $59.30 M |
| 12/01/2025 | $0.73 | $0.65 (-10.98%) | $0.73 | $0.64 | 855.22 K | $61.07 M |
| 11/28/2025 | $0.71 | $0.71 (-0.73%) | $0.80 | $0.68 | 726.50 K | $66.90 M |
| 11/26/2025 | $0.64 | $0.71 (10.46%) | $0.71 | $0.64 | 591.62 K | $66.88 M |
| 11/25/2025 | $0.61 | $0.64 (5.53%) | $0.68 | $0.60 | 727.40 K | $60.55 M |
| 11/24/2025 | $0.63 | $0.60 (-4.84%) | $0.66 | $0.60 | 820.40 K | $56.65 M |
| 11/21/2025 | $0.63 | $0.62 (-2.11%) | $0.66 | $0.60 | 1.18 M | $58.27 M |
| 11/20/2025 | $0.70 | $0.63 (-10.59%) | $0.72 | $0.63 | 1.36 M | $59.53 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.
