Free Trial

Teads (TEAD) Stock Chart & Stock Price History

Teads logo
$1.94 +0.20 (+11.49%)
As of 08/22/2025 04:00 PM Eastern

Teads Stock Price Performance

The Teads (TEAD) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 34.01%, reflecting recent market activity.

As of the latest close, Teads traded at $1.94 with a market cap of $184.24 million and volume of 413,491 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
+10.86%
1 Month
Performance
-34.01%

TEAD Stock Chart for Sunday, August, 24, 2025

Teads Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$1.74$1.94
+11.49%
$1.94$1.74413,491 shs$184.24 million
08/21/2025$1.72$1.74
+1.16%
$1.75$1.70293,654 shs$165.25 million
08/20/2025$1.75$1.72
-1.71%
$1.75$1.70396,282 shs$163.35 million
08/19/2025$1.82$1.75
-3.85%
$1.86$1.74493,815 shs$166.20 million
08/18/2025$1.89$1.82
-3.70%
$1.94$1.81427,512 shs$172.85 million
08/15/2025$1.84$1.89
+2.72%
$1.97$1.85428,259 shs$179.49 million
08/14/2025$1.88$1.84
-2.13%
$1.96$1.80510,832 shs$174.75 million
08/13/2025$1.92$1.88
-2.08%
$1.99$1.86630,454 shs$178.54 million
08/12/2025$1.70$1.92
+12.94%
$1.95$1.671.07 million shs$181.06 million
08/11/2025$1.73$1.70
-1.73%
$1.88$1.66766,170 shs$160.31 million
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

This page (NASDAQ:TEAD) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners