Get the Stockscreener App
0.8007
7.82%
-0.0775
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 March 05, 2026, is $0.8007.
- 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 50.62% to $0.8007 now.
- The 52-week high stock price for TEAD is $3.13, representing a 290.91% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for TEAD is $0.5316, indicating a -33.61% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.91 | $0.7735 | $0.1365 | 635,664.0 | -8.82% |
| Mar 04, 2026 | $0.8902 | $0.8284 | $0.0618 | 354,333.0 | +1.13% |
| Mar 03, 2026 | $0.87 | $0.7677 | $0.1023 | 505,678.0 | +4.00% |
| Mar 02, 2026 | $0.8585 | $0.8129 | $0.0456 | 338,354.0 | -2.42% |
| Feb 27, 2026 | $0.8573 | $0.7799 | $0.0774 | 549,542.0 | +8.41% |
| Feb 26, 2026 | $0.803 | $0.7558 | $0.0472 | 379,484.0 | -0.79% |
| Feb 25, 2026 | $0.7956 | $0.7355 | $0.0601 | 181,858.0 | +2.76% |
| Feb 24, 2026 | $0.7743 | $0.7183 | $0.056 | 426,487.0 | +2.39% |
| Feb 23, 2026 | $0.8563 | $0.75 | $0.1063 | 658,071.0 | -12.62% |
| Feb 20, 2026 | $0.89 | $0.7851 | $0.1049 | 594,265.0 | +5.19% |
| Feb 19, 2026 | $0.8248 | $0.7435 | $0.0813 | 486,843.0 | +2.24% |
| Feb 18, 2026 | $0.8144 | $0.70 | $0.1144 | 652,857.0 | +11.58% |
| Feb 17, 2026 | $0.778 | $0.7067 | $0.0713 | 364,818.0 | -3.06% |
| Feb 13, 2026 | $0.77 | $0.651 | $0.119 | 1,307,424.0 | +3.81% |
| Feb 12, 2026 | $0.79 | $0.6801 | $0.1099 | 1,033,811.0 | +0.83% |
| Feb 11, 2026 | $0.7209 | $0.6775 | $0.0434 | 897,826.0 | -0.35% |
| Feb 10, 2026 | $0.7433 | $0.62 | $0.1233 | 1,940,256.0 | +12.39% |
| Feb 09, 2026 | $0.67 | $0.57 | $0.10 | 1,117,610.0 | -2.55% |
| Feb 06, 2026 | $0.6512 | $0.5316 | $0.1196 | 3,938,601.0 | +8.99% |
| Feb 05, 2026 | $0.7852 | $0.5919 | $0.1933 | 80,271,541.0 | +1.82% |
| Feb 04, 2026 | $0.62 | $0.58 | $0.04 | 521,165.0 | -3.76% |
| Feb 03, 2026 | $0.7001 | $0.5851 | $0.115 | 512,156.0 | -6.24% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.91 | $0.7677 | $0.1423 | 1,834,029.0 | -6.43% |
| 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% |
3.80%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):