Teads Holding Co. (TEAD) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -11.2%
- 3M
- +55.1%
- YTD
- +56.1%
- 1Y
- -56.7%
- 3Y
- -30.1%
- 5Y
- -19.3%
Loading 10-year price history...
TEAD Historical Performance
TEAD Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -76.6%
- 2026 annual price return
- +29.7%
TEAD Stock Price Trajectory (2025–2026)
As of June 28, 2026, Teads Holding Co. (TEAD) trades at $1.03, representing a -56.7% return over the past year. The stock has delivered a -61.1% total return over five years (-19.3% 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 -67.1%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers TTD (-73.0% 1Y), DV (-26.6% 1Y), and IAS (+27.8% 1Y), TEAD has underperformed the peer group average. Compare TEAD vs TTD →
TEAD Historical Price Data · from 2025
Rows 1–50 of 282| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.07 | 1.24 | 1.02 | 1.03 | 0 | -5.50% |
| 2026-06-25 | 1.17 | 1.22 | 1.08 | 1.09 | 317K | -6.84% |
| 2026-06-24 | 1.16 | 1.27 | 1.16 | 1.17 | 215K | +0.43% |
| 2026-06-23 | 1.15 | 1.21 | 1.13 | 1.17 | 75K | +1.75% |
| 2026-06-22 | 1.28 | 1.28 | 1.13 | 1.15 | 258K | -8.40% |
| 2026-06-18 | 1.31 | 1.35 | 1.25 | 1.25 | 259K | -3.85% |
| 2026-06-17 | 1.21 | 1.34 | 1.17 | 1.30 | 236K | +9.24% |
| 2026-06-16 | 1.30 | 1.33 | 1.18 | 1.19 | 431K | -8.46% |
| 2026-06-15 | 1.32 | 1.42 | 1.30 | 1.30 | 35K | -0.76% |
| 2026-06-12 | 1.29 | 1.34 | 1.26 | 1.31 | 214K | +0.77% |
| 2026-06-11 | 1.24 | 1.32 | 1.21 | 1.30 | 223K | +4.84% |
| 2026-06-10 | 1.18 | 1.25 | 1.18 | 1.24 | 262K | +5.08% |
| 2026-06-09 | 1.08 | 1.22 | 1.08 | 1.18 | 243K | +3.51% |
| 2026-06-08 | 1.23 | 1.23 | 1.06 | 1.14 | 471K | -6.56% |
| 2026-06-05 | 1.12 | 1.25 | 1.12 | 1.22 | 19K | +6.09% |
| 2026-06-04 | 1.23 | 1.24 | 1.11 | 1.15 | 161K | -7.26% |
| 2026-06-03 | 1.12 | 1.24 | 1.05 | 1.24 | 271K | +15.35% |
| 2026-06-02 | 1.18 | 1.23 | 1.05 | 1.07 | 253K | -8.51% |
| 2026-06-01 | 1.14 | 1.20 | 1.14 | 1.18 | 104K | +2.17% |
| 2026-05-29 | 1.23 | 1.27 | 1.12 | 1.15 | 224K | -8.00% |
| 2026-05-28 | 1.11 | 1.28 | 1.07 | 1.25 | 597K | +12.61% |
| 2026-05-27 | 1.16 | 1.22 | 1.10 | 1.11 | 252K | -4.31% |
| 2026-05-26 | 1.10 | 1.17 | 1.06 | 1.16 | 253K | +5.45% |
| 2026-05-22 | 1.15 | 1.24 | 1.10 | 1.10 | 231K | -3.51% |
| 2026-05-21 | 1.28 | 1.39 | 1.13 | 1.14 | 628K | -5.00% |
| 2026-05-20 | 1.15 | 1.25 | 1.13 | 1.20 | 285K | +4.35% |
| 2026-05-19 | 1.05 | 1.18 | 1.01 | 1.15 | 302K | +7.48% |
| 2026-05-18 | 0.95 | 1.10 | 0.94 | 1.07 | 589K | +12.63% |
| 2026-05-15 | 0.95 | 0.98 | 0.95 | 0.95 | 135K | +0.97% |
| 2026-05-14 | 0.96 | 1.03 | 0.94 | 0.94 | 156K | -1.62% |
| 2026-05-13 | 0.96 | 1.05 | 0.94 | 0.96 | 291K | -0.77% |
| 2026-05-12 | 0.98 | 0.98 | 0.91 | 0.96 | 210K | -4.57% |
| 2026-05-11 | 1.05 | 1.06 | 0.96 | 1.01 | 449K | -4.72% |
| 2026-05-08 | 0.89 | 1.09 | 0.87 | 1.06 | 583K | +21.64% |
| 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 | +15.93% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TEAD — Frequently Asked Questions
Quick answers to the most common questions about buying TEAD stock.
How has TEAD stock performed recently?
TEAD declined -56.7% over the past year, below its 5-year annualized CAGR of -19.3%. The stock trades above 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 -56.7% 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.