Free Trial
→ Is Elon's empire crumbling? (From Brownstone Research) (Ad) Free TEAD Stock Alerts

Teads (TEAD) Stock Chart & Stock Price History

Teads logo
$1.73 -0.21 (-10.82%)
As of 08/8/2025 04:00 PM Eastern
Compare

Teads Stock Price Performance

The Teads (TEAD) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 33.20%, reflecting recent market activity.

As of the latest close, Teads traded at $1.73 with a market cap of $163.14 million and volume of 1.14 million shares.

Receive TEAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Teads and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-32.16%
1 Month
Performance
-33.20%

TEAD Stock Chart for Sunday, August, 10, 2025

TEAD Chart by TradingView

Teads Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$1.94$1.73
-10.82%		$2.00$1.731.14 million shs$163.14 million
08/07/2025$2.58$1.94
-24.81%		$2.37$1.931.71 million shs$182.94 million
08/06/2025$2.55$2.58
+1.18%		$2.63$2.53187,534 shs$243.29 million
08/05/2025$2.58$2.55
-1.16%		$2.73$2.51328,504 shs$240.47 million
08/04/2025$2.46$2.58
+4.88%		$2.60$2.46330,897 shs$243.29 million
08/01/2025$2.53$2.46
-2.77%		$2.52$2.45301,548 shs$231.98 million
07/31/2025$2.59$2.53
-2.32%		$2.64$2.49410,222 shs$238.58 million
07/30/2025$2.73$2.59
-5.13%		$2.77$2.56351,748 shs$244.24 million
07/29/2025$2.99$2.73
-8.70%		$3.00$2.72254,750 shs$257.44 million
07/28/2025$2.95$2.99
+1.36%		$3.02$2.92209,747 shs$281.96 million
07/25/2025$2.94$2.95
+0.34%		$3.03$2.92269,015 shs$278.19 million
07/24/2025$3.11$2.94
-5.47%		$3.13$2.94495,301 shs$277.24 million
07/23/2025$2.88$3.11
+7.99%		$3.12$2.87408,595 shs$293.27 million
07/22/2025$2.99$2.88
-3.68%		$3.00$2.83409,558 shs$271.58 million
07/21/2025$2.66$2.99
+12.41%		$3.05$2.66545,201 shs$281.96 million
07/18/2025$2.71$2.66
-1.85%		$2.74$2.63316,764 shs$250.84 million
07/17/2025$2.54$2.71
+6.69%		$2.75$2.54527,616 shs$255.55 million
07/16/2025$2.40$2.54
+5.83%		$2.55$2.42348,836 shs$239.52 million
07/15/2025$2.50$2.40
-4.00%		$2.55$2.40269,669 shs$226.32 million
07/14/2025$2.55$2.50
-1.96%		$2.62$2.47355,387 shs$235.75 million
07/11/2025$2.59$2.55
-1.54%		$2.62$2.52241,152 shs$240.47 million
07/10/2025$2.70$2.59
-4.07%		$2.69$2.58177,516 shs$244.24 million
07/09/2025$2.68$2.70
+0.75%		$2.73$2.61261,583 shs$254.61 million
Related Companies

This page (NASDAQ:TEAD) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Green Light for These Stocks
Guess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...
Stansberry Research | Sponsored
Altucher: $900 to $108,000? Trump’s “Great Gain” Is Here
James Altucher says two recent events could trigger a historic wealth shift—one driven by a radical Trump poli...
Paradigm Press | Sponsored
"Death Spiral" Threatening Your Savings
The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…
Goldco Precious Metals | Sponsored
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsored
National 'Stock Market Reset' Coming September 30 (New WH Order)
Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...
Altimetry | Sponsored
Fed Decision Warning: How to Protect Your Wealth Before September 17th
On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...
American Alternative | Sponsored