5 DAY PERFORMANCE
-12.43%
1 MONTH PERFORMANCE
-54.41%
3 MONTH PERFORMANCE
-62.87%
6 MONTH PERFORMANCE
-76.25%
Teads Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.62 | $0.62 (-0.79%) | $0.62 | $0.59 | 559.66 K | $56.77 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 |
| 11/19/2025 | $0.76 | $0.69 (-8.25%) | $0.76 | $0.69 | 774.85 K | $65.46 M |
| 11/18/2025 | $0.73 | $0.75 (3.01%) | $0.76 | $0.70 | 859.54 K | $71.06 M |
| 11/17/2025 | $0.78 | $0.73 (-6.6%) | $0.79 | $0.72 | 990.80 K | $69.18 M |
| 11/14/2025 | $0.80 | $0.78 (-1.66%) | $0.83 | $0.76 | 1.08 M | $74.06 M |
| 11/13/2025 | $0.85 | $0.84 (-0.97%) | $0.85 | $0.80 | 1.00 M | $79.23 M |
| 11/12/2025 | $0.90 | $0.81 (-9.61%) | $0.93 | $0.81 | 1.78 M | $76.92 M |
| 11/11/2025 | $1.08 | $0.90 (-16.66%) | $1.14 | $0.87 | 4.05 M | $85.04 M |
| 11/10/2025 | $0.76 | $0.98 (28.45%) | $1.35 | $0.74 | 25.64 M | $92.23 M |
| 11/07/2025 | $0.80 | $0.73 (-8.59%) | $0.80 | $0.70 | 2.25 M | $68.70 M |
| 11/06/2025 | $1.05 | $0.79 (-24.3%) | $1.06 | $0.72 | 7.25 M | $75.11 M |
| 11/05/2025 | $1.38 | $1.47 (6.52%) | $1.48 | $1.38 | 364.21 K | $138.90 M |
| 11/04/2025 | $1.41 | $1.36 (-3.55%) | $1.46 | $1.36 | 567.89 K | $128.51 M |
| 11/03/2025 | $1.49 | $1.44 (-3.36%) | $1.56 | $1.43 | 612.90 K | $136.07 M |
| 10/31/2025 | $1.46 | $1.48 (1.37%) | $1.50 | $1.42 | 195.41 K | $139.85 M |
| 10/30/2025 | $1.53 | $1.45 (-5.23%) | $1.57 | $1.45 | 344.70 K | $137.01 M |
| 10/29/2025 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.52 | 408.10 K | $143.63 M |
| 10/28/2025 | $1.74 | $1.61 (-7.47%) | $1.77 | $1.61 | 293.52 K | $152.13 M |
| 10/27/2025 | $1.59 | $1.72 (8.18%) | $1.82 | $1.58 | 785.72 K | $162.53 M |
| 10/24/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.54 | 298.74 K | $146.46 M |
| 10/23/2025 | $1.53 | $1.54 (0.65%) | $1.56 | $1.51 | 87.73 K | $145.52 M |
| 10/22/2025 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.50 | 203.20 K | $144.57 M |
| 10/21/2025 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.54 | 295.02 K | $146.46 M |
| 10/20/2025 | $1.46 | $1.58 (8.22%) | $1.59 | $1.46 | 315.80 K | $149.30 M |
| 10/17/2025 | $1.47 | $1.44 (-2.04%) | $1.51 | $1.44 | 220.51 K | $136.07 M |
| 10/16/2025 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.46 | 423.59 K | $140.79 M |
| 10/15/2025 | $1.58 | $1.51 (-4.43%) | $1.63 | $1.47 | 438.70 K | $142.68 M |
| 10/14/2025 | $1.52 | $1.55 (1.97%) | $1.57 | $1.48 | 313.15 K | $146.46 M |
| 10/13/2025 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.52 | 229.38 K | $143.63 M |
| 10/10/2025 | $1.67 | $1.51 (-9.58%) | $1.72 | $1.51 | 472.80 K | $142.68 M |
| 10/09/2025 | $1.63 | $1.63 (0%) | $1.65 | $1.59 | 299.10 K | $154.02 M |
| 10/08/2025 | $1.63 | $1.64 (0.61%) | $1.70 | $1.61 | 351.81 K | $154.97 M |
| 10/07/2025 | $1.67 | $1.63 (-2.4%) | $1.69 | $1.62 | 531.01 K | $154.02 M |
| 10/06/2025 | $1.65 | $1.66 (0.61%) | $1.70 | $1.63 | 435.50 K | $156.86 M |
| 10/03/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 387.95 K | $154.02 M |
| 10/02/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.56 | 521.51 K | $152.13 M |
| 10/01/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.61 | 398.78 K | $154.02 M |
| 09/30/2025 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.62 | 527.31 K | $155.91 M |
| 09/29/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.67 | 262.50 K | $158.75 M |
| 09/26/2025 | $1.66 | $1.69 (1.81%) | $1.69 | $1.65 | 194.19 K | $159.69 M |
| 09/25/2025 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.65 | 304.31 K | $156.86 M |
| 09/24/2025 | $1.69 | $1.72 (1.78%) | $1.75 | $1.69 | 194.53 K | $162.53 M |
| 09/23/2025 | $1.71 | $1.67 (-2.34%) | $1.77 | $1.66 | 315.16 K | $157.80 M |
| 09/22/2025 | $1.66 | $1.72 (3.61%) | $1.73 | $1.66 | 215.22 K | $162.53 M |
| 09/19/2025 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.68 | 480.20 K | $158.75 M |
| 09/18/2025 | $1.72 | $1.73 (0.58%) | $1.77 | $1.70 | 229.52 K | $163.47 M |
| 09/17/2025 | $1.75 | $1.69 (-3.43%) | $1.81 | $1.64 | 513.40 K | $159.69 M |
| 09/16/2025 | $1.65 | $1.75 (6.06%) | $1.75 | $1.62 | 400.51 K | $165.36 M |
| 09/15/2025 | $1.73 | $1.64 (-5.2%) | $1.80 | $1.60 | 417.53 K | $154.97 M |
| 09/12/2025 | $1.67 | $1.72 (2.99%) | $1.74 | $1.62 | 369.38 K | $162.53 M |
| 09/11/2025 | $1.55 | $1.67 (7.74%) | $1.69 | $1.55 | 290.62 K | $157.80 M |
| 09/10/2025 | $1.60 | $1.57 (-1.88%) | $1.64 | $1.57 | 297.08 K | $148.35 M |
| 09/09/2025 | $1.69 | $1.62 (-4.14%) | $1.72 | $1.61 | 400.24 K | $153.08 M |
| 09/08/2025 | $1.62 | $1.66 (2.47%) | $1.68 | $1.58 | 495.00 K | $156.86 M |
| 09/05/2025 | $1.67 | $1.63 (-2.4%) | $1.72 | $1.63 | 248.45 K | $154.02 M |
| 09/04/2025 | $1.63 | $1.67 (2.45%) | $1.67 | $1.60 | 247.14 K | $157.80 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.
