Teads Holding Co. (TEAD) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
TEAD Historical Performance
Short-Term Returns
TEAD Stock Price Trajectory (2025–2026)
As of May 8, 2026, Teads Holding Co. (TEAD) trades at $0.87, representing a -71.0% return over the past year. The stock has delivered a -71.0% total return over five years (-22.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $3.13 on July 24, 2025. From this peak, TEAD has corrected -72.2%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TTD (-58.4% 1Y), DV (-19.9% 1Y), and IAS (+40.1% 1Y), TEAD has underperformed the peer group average. Compare TEAD vs TTD →
TEAD Historical Price Data (2025–2026)
Showing 30 of 248 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.10 | 1.12 | 0.83 | 0.87 | 866K | -24.23% |
| 2026-05-06 | 0.96 | 1.19 | 0.92 | 1.15 | 1.14M | +23.59% |
| 2026-05-05 | 0.92 | 0.94 | 0.90 | 0.93 | 93K | +0.83% |
| 2026-05-04 | 0.92 | 0.96 | 0.90 | 0.92 | 180K | -0.59% |
| 2026-05-01 | 0.89 | 0.93 | 0.87 | 0.93 | 146K | +6.31% |
| 2026-04-30 | 0.84 | 0.89 | 0.82 | 0.87 | 146K | +3.95% |
| 2026-04-29 | 0.87 | 0.91 | 0.83 | 0.84 | 456K | -9.42% |
| 2026-04-28 | 0.80 | 0.94 | 0.80 | 0.93 | 571K | +15.92% |
| 2026-04-27 | 0.83 | 0.83 | 0.79 | 0.80 | 240K | -3.39% |
| 2026-04-24 | 0.75 | 0.83 | 0.75 | 0.83 | 145K | +10.41% |
| 2026-04-23 | 0.74 | 0.77 | 0.73 | 0.75 | 110K | +0.24% |
| 2026-04-22 | 0.72 | 0.75 | 0.70 | 0.75 | 108K | +3.33% |
| 2026-04-21 | 0.76 | 0.77 | 0.71 | 0.72 | 97K | -4.72% |
| 2026-04-20 | 0.75 | 0.76 | 0.73 | 0.76 | 241K | +4.68% |
| 2026-04-17 | 0.73 | 0.75 | 0.70 | 0.73 | 176K | -0.55% |
| 2026-04-16 | 0.70 | 0.73 | 0.70 | 0.73 | 130K | +1.25% |
| 2026-04-15 | 0.67 | 0.73 | 0.66 | 0.72 | 226K | +4.49% |
| 2026-04-14 | 0.66 | 0.69 | 0.63 | 0.69 | 183K | +3.62% |
| 2026-04-13 | 0.64 | 0.67 | 0.60 | 0.67 | 204K | +3.50% |
| 2026-04-10 | 0.69 | 0.70 | 0.63 | 0.64 | 236K | -6.58% |
| 2026-04-09 | 0.68 | 0.70 | 0.67 | 0.69 | 111K | -4.11% |
| 2026-04-08 | 0.72 | 0.72 | 0.69 | 0.72 | 182K | +0.98% |
| 2026-04-07 | 0.71 | 0.72 | 0.68 | 0.71 | 274K | -0.24% |
| 2026-04-06 | 0.70 | 0.72 | 0.69 | 0.71 | 218K | +1.21% |
| 2026-04-02 | 0.68 | 0.72 | 0.68 | 0.70 | 187K | -1.21% |
| 2026-04-01 | 0.66 | 0.73 | 0.65 | 0.71 | 390K | +8.26% |
| 2026-03-31 | 0.64 | 0.67 | 0.64 | 0.66 | 134K | +0.90% |
| 2026-03-30 | 0.65 | 0.66 | 0.61 | 0.65 | 318K | +3.59% |
| 2026-03-27 | 0.63 | 0.70 | 0.58 | 0.63 | 1.02M | -5.11% |
| 2026-03-26 | 0.61 | 0.67 | 0.61 | 0.66 | 222K | +3.23% |
See TEAD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TEAD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TEAD vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonTEAD — Frequently Asked Questions
Quick answers to the most common questions about buying TEAD stock.
How has TEAD stock performed recently?
TEAD declined -71.0% over the past year, below its 5-year annualized CAGR of -22.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TEAD's all-time high price?
Teads Holding Co. reached $3.13 on 2025-07-24. The 52-week high is $3.13. Current 1-year return of -71.0% places the stock further from historical peaks.
Where can I download TEAD historical price data?
This page provides TEAD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.