Get the Stockscreener App
1.10
3.51%
-0.04
Teads Holding Co Stock (TEAD) Price History
The historical daily chart and data for Teads Holding Co stock (TEAD), show that the latest closing stock price as of May 22, 2026, is $1.10.
- Teads Holding Co all-time high stock price is $3.13, occurred on July 24, 2025.
- The lowest Teads Holding Co stock price recorded was $0.5316 on February 06, 2026. Since then, Teads Holding Co's stock price has risen over 106.92% to $1.10 now.
- The 52-week high stock price for TEAD is $3.13, representing a 184.55% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for TEAD is $0.5316, indicating a -51.67% decrease from the current share price, occurred on February 06, 2026.
The table below shows more information about TEAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1.24 | $1.08 | $0.155 | 234,210.0 | -3.51% |
| May 21, 2026 | $1.39 | $1.13 | $0.26 | 629,271.0 | -5.00% |
| May 20, 2026 | $1.25 | $1.13 | $0.1246 | 287,166.0 | +4.35% |
| May 19, 2026 | $1.18 | $1.01 | $0.1662 | 302,592.0 | +7.48% |
| May 18, 2026 | $1.10 | $0.9418 | $0.1582 | 589,590.0 | +12.63% |
| May 15, 2026 | $0.9763 | $0.945 | $0.0313 | 136,885.0 | +0.97% |
| May 14, 2026 | $1.03 | $0.94 | $0.0899 | 155,985.0 | -1.62% |
| May 13, 2026 | $1.05 | $0.9445 | $0.1055 | 305,969.0 | -0.77% |
| May 12, 2026 | $0.983 | $0.91 | $0.073 | 209,862.0 | -4.57% |
| May 11, 2026 | $1.06 | $0.9425 | $0.1154 | 448,791.0 | -4.72% |
| May 08, 2026 | $1.09 | $0.87 | $0.22 | 586,382.0 | +21.64% |
| May 07, 2026 | $1.12 | $0.8282 | $0.2918 | 873,429.0 | -24.23% |
| May 06, 2026 | $1.19 | $0.9199 | $0.2651 | 1,136,845.0 | +23.59% |
| May 05, 2026 | $0.94 | $0.8991 | $0.0409 | 217,381.0 | +0.83% |
| May 04, 2026 | $0.96 | $0.8999 | $0.0601 | 180,298.0 | -0.59% |
| May 01, 2026 | $0.934 | $0.8676 | $0.0664 | 151,708.0 | +6.31% |
| Apr 30, 2026 | $0.89 | $0.8201 | $0.0699 | 190,930.0 | +3.95% |
| Apr 29, 2026 | $0.91 | $0.8317 | $0.0783 | 456,124.0 | -9.42% |
| Apr 28, 2026 | $0.94 | $0.8042 | $0.1358 | 586,840.0 | +15.92% |
Teads Holding Co Stock (TEAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Teads Holding Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TEAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Teads Holding Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Teads Holding Co Stock (TEAD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.39 | $0.8282 | $0.5618 | 6,680,574.0 | +25.97% |
| Apr, 2026 | $0.94 | $0.6007 | $0.3393 | 4,790,776.0 | +32.58% |
| Mar, 2026 | $0.91 | $0.58 | $0.33 | 10,962,844.0 | -23.03% |
| Feb, 2026 | $0.89 | $0.5316 | $0.3584 | 96,433,729.0 | +27.13% |
| Jan, 2026 | $0.7709 | $0.613 | $0.158 | 8,707,243.0 | -4.38% |
Teads Holding Co Stock (TEAD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.9703 | $0.574 | $0.3963 | 13,882,548.0 | +5.16% |
| Nov, 2025 | $1.56 | $0.596 | $0.964 | 52,273,274.0 | -52.16% |
| Oct, 2025 | $1.82 | $1.42 | $0.3998 | 8,220,099.0 | -10.30% |
| Sep, 2025 | $1.81 | $1.55 | $0.26 | 7,280,397.0 | -5.71% |
| Aug, 2025 | $2.73 | $1.66 | $1.07 | 10,978,929.0 | -30.83% |
| Jul, 2025 | $3.13 | $2.40 | $0.73 | 7,538,023.0 | +2.02% |
| Jun, 2025 | $2.70 | $2.32 | $0.38 | 5,550,022.0 | +0.00% |
0.53%
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):