MetaCap

Teads Stock Price History

NASDAQ: TEADTechnologyComputer Software: Programming Data ProcessingUSD

0.5437-0.0058 (-1.06%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TEAD price history at a glance

The price history for Teads (TEAD) on this page begins on July 19, 2021, when the stock closed at $20.00; it most recently closed at $0.5437 on October 5, 2026. The highest price in this record is $20.99, reached on July 19, 2021; the latest close is 97.4% below that peak. Across the 4 complete calendar years in the table, TEAD finished higher in 2 and lower in 2. Its best year was 2024 (+63.5%) and its worst was 2025 (-90.8%).

Over roughly 5 years the share price changed -97.3%, a -49.9% compound annual price return (excluding dividends). In the last 12 months alone, TEAD has lost 66.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$20.99
Date of high
Jul 19, 2021
Low since 2021
$0.392
Date of low
Sep 28, 2026
52-week high
$1.82
52-week low
$0.392
IPO year
2021
Last close
$0.5437

TEAD returns

1 week

-2.74%

1 month

+14.95%

3 months

-34.10%

6 months

-15.44%

Year to date

-22.77%

1 year

-66.64%

3 years

-88.38%

5 years

-96.60%

TEAD price return, excluding dividends.

TEAD annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5437-17.62%
20250.66-90.78%
20247.16+63.47%
20234.38+20.99%
20223.62-74.14%
2021*14.00-30.00%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

TEAD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.54990.55940.51950.5437-1.06%
0.520.5790.520.5495+3.41%
0.550.56690.50860.5314-5.95%
0.5880.600.5520.565-0.18%
0.560.610.5350.566+1.25%
0.5440.5590.5120.559+3.71%
0.5380.630.5060.539+5.48%
0.510.600.4850.511-0.78%
0.4170.5270.3920.515+19.77%
0.440.4750.420.43-2.93%
0.4660.4740.4420.443-3.06%
0.4570.4770.4450.457+1.33%
0.470.4830.4270.451-0.66%
0.4620.4990.450.454-1.94%
0.4740.490.430.463-6.65%
0.5140.5320.4960.496-9.32%
0.490.5470.4690.547+18.66%
0.4570.4850.4430.461+0.88%
0.490.490.4560.457-4.19%
0.4560.4960.4560.477+1.71%
0.470.4770.4610.469-2.29%
0.4690.4970.4560.48+1.48%
0.530.5380.450.473-9.21%
0.5040.530.4910.521+3.37%
0.4860.5130.4820.504-4.36%
0.530.5340.4940.527+7.33%
0.4870.520.4760.491+1.45%
0.4830.5110.4630.484-3.59%
0.4630.5170.4630.502+5.02%
0.460.4820.420.478+1.27%
0.4810.5220.4690.472-1.05%
0.560.5640.470.477-13.74%
0.6010.6170.5530.553-9.34%
0.6620.6630.6010.61-8.41%
0.6320.6690.6320.666+4.88%
0.6350.6830.6260.6350.00%
0.620.6350.6180.635+2.42%
0.610.6280.610.62-0.96%
0.6760.6760.6140.626-8.08%
0.660.6870.660.681+4.93%
0.650.660.6340.649-1.07%
0.6780.680.6010.656-1.94%
0.650.680.650.669+1.67%
0.690.7160.6360.658-4.64%
0.660.7110.660.69-0.86%
0.630.7920.620.696-15.84%
0.7930.850.760.827+2.48%
0.820.8580.8070.807-0.74%
0.730.820.7210.813+14.83%
0.7370.7370.680.708-2.21%
0.770.8350.7110.724-7.89%
0.7860.820.7760.786-2.96%
0.8170.8220.7710.81-1.58%
0.7720.8290.7720.823+6.06%
0.7860.8340.770.776+2.24%
0.8040.8490.7530.759-3.31%
0.830.8380.7840.785-4.03%
0.7870.8360.7870.818+3.94%
0.7890.8050.7510.787-0.51%
0.8070.8780.7730.791-1.74%
0.850.860.7970.805-4.96%
0.8210.900.8080.847+3.04%
0.8030.8520.790.822+2.11%
0.8480.8830.7930.805-2.42%
0.8570.940.800.825-3.51%
0.8540.900.8030.855-1.61%
0.8120.910.7370.869+6.89%
0.890.970.8120.813-9.57%
0.8450.930.8440.899+3.21%
0.830.9430.830.871+7.40%
0.770.8220.760.811+5.74%
0.8260.8260.7350.767-3.76%
1.031.070.790.797-22.62%
1.071.241.011.03-5.50%
1.171.221.081.09-6.84%
1.161.271.161.17+0.43%
1.131.211.131.17+1.75%
1.241.291.131.15-8.40%
1.311.361.251.25-3.85%
1.211.341.171.30+9.24%
1.301.331.181.19-8.46%
1.321.421.301.30-0.76%
1.291.341.261.31+0.77%
1.241.321.211.30+4.84%
1.181.251.151.24+5.08%
1.081.221.081.18+3.51%
1.231.231.061.14-6.56%
1.121.251.121.22+6.09%
1.231.251.111.15-7.26%
1.121.241.051.24+15.35%
1.181.231.061.08-8.51%
1.141.201.141.18+2.17%
1.251.271.121.15-8.00%
1.111.281.071.25+12.61%
1.161.221.101.11-4.31%
1.101.171.061.16+5.45%
1.151.241.081.10-3.51%
1.281.391.131.14-5.00%
1.151.251.131.20+4.35%
1.051.181.011.15+7.48%
0.951.100.9421.07+12.63%
0.950.9760.9450.95+0.96%
0.9641.030.940.941-1.57%
0.961.050.9450.956-0.83%
0.980.9830.910.964-4.55%
1.051.060.9431.01-4.72%
0.891.090.871.06+21.70%
1.121.120.8280.871-24.26%
0.9311.190.921.15+23.52%
0.920.940.8990.931+0.87%
0.920.960.900.923-0.54%
0.8860.9340.8680.928+6.30%
0.840.890.820.873+3.93%
0.870.910.8320.84-9.39%
0.8040.940.8040.927+15.88%
0.830.830.790.80-3.38%
0.7460.8280.7460.828+10.40%
0.7390.7690.7350.75+0.27%
0.720.7480.700.748+3.31%
0.760.7730.710.724-4.74%
0.750.760.720.76+4.68%
0.730.750.700.726-0.55%
0.7020.730.7010.730.00%
0.670.730.6570.73+5.80%
0.6620.690.6340.69+3.60%
0.6430.6690.6010.666+3.58%
0.6860.7010.6250.643-6.68%
0.7050.7050.6750.689-4.04%
0.720.720.6910.718+0.98%
0.7090.720.680.711-0.28%
0.700.720.6840.713+1.28%
0.680.7220.680.704-1.26%
0.6590.730.6510.713+8.19%
0.6440.6740.640.659+0.92%
0.650.660.610.653+3.65%
0.6330.700.580.63-5.12%
0.6150.6710.6150.664+3.27%
0.600.650.590.643+7.71%
0.620.6250.5830.597-4.33%
0.6320.6480.6140.624-2.50%
0.6910.6960.580.64-7.25%
0.6910.7090.6790.69-2.82%
0.710.7380.7010.71-1.53%
0.7110.7440.7060.721+2.12%
0.7290.7490.6930.706-6.37%
0.7480.7620.730.754+0.67%
0.7560.780.720.749-3.97%
0.7430.780.7290.78+4.00%
0.7340.780.710.75-4.94%
0.7880.8070.7030.789-5.51%
0.870.900.810.835-7.22%
0.910.910.7740.90+2.51%
0.840.890.8280.878+1.15%
0.7940.870.7680.868+3.95%
0.8390.8590.8130.835-2.45%
0.780.8570.780.856+8.49%
0.7860.8030.7560.789-0.88%
0.780.7960.7360.796+2.84%
0.7640.7740.7180.774+2.38%
0.8430.8560.750.756-12.60%
0.8110.890.7850.865+5.10%
0.800.8250.7440.823+2.24%
0.710.8140.700.805+11.65%
0.7570.7780.7070.721-3.09%
0.6980.770.6510.744+3.77%
0.6910.790.680.717+0.84%
0.700.7210.6780.711-0.28%
0.620.7430.620.713+12.28%
0.610.670.570.635-2.46%
0.580.6510.5320.651+8.86%
0.7320.7850.5920.598+1.87%
0.6070.620.580.587-3.77%
0.6510.700.5850.61-6.15%
0.6660.700.6390.65-3.42%
0.6630.710.650.673+0.90%
0.680.680.6350.667-1.33%
0.670.6810.650.676-0.15%
0.710.720.6430.677-0.29%
0.730.730.6710.679-5.83%
0.7610.7610.6990.721-5.26%
0.6820.7710.6510.761+10.61%
0.650.690.6290.688+9.21%
0.660.6650.6210.63-7.35%
0.6830.700.6430.68-0.44%
0.6560.690.6430.683+4.12%
0.6430.680.6330.656+2.02%
0.6910.6930.6130.643+0.47%
0.700.720.640.64-6.02%
0.6330.700.6140.681+9.84%
0.6420.670.6140.62-2.97%
0.6540.680.6290.639-2.59%
0.680.7050.620.656-3.53%
0.6640.7280.660.68+3.03%
0.720.730.6320.66-6.25%
0.7240.7480.6870.704-5.50%
0.810.820.650.745-8.81%
0.8920.900.8130.817-10.22%
0.870.970.870.91+2.82%
0.7240.9150.7120.885+19.92%
0.690.750.670.738+6.80%
0.7410.750.6910.691-6.75%
0.7620.7940.7240.741-2.76%
0.7110.7720.710.762+9.96%
0.6790.7360.6790.693+2.82%
0.680.7020.6570.6740.00%
0.700.7870.6440.674-2.46%
0.780.7950.6870.691-9.20%
0.7950.8320.7230.761+4.82%
0.700.820.6710.726+2.69%
0.590.720.580.707+20.65%
0.6080.620.5740.586-3.93%
0.600.6410.600.61-1.29%
0.6230.6230.5930.618-0.16%
0.6250.650.590.619-1.43%
0.650.6770.610.628-2.79%
0.7260.7260.640.646-8.76%
0.7130.7960.6750.7080.00%
0.6410.710.6390.708+10.45%
0.6070.680.600.641+6.83%
0.630.660.5960.60-2.76%
0.630.6550.6030.617-2.06%
0.7050.720.630.63-9.09%
0.7550.760.6870.693-7.85%
0.730.7630.700.752+2.73%
0.7840.7890.7240.732-6.63%
0.7970.830.7590.784-6.56%
0.8470.8470.800.839+3.07%
0.900.930.8060.814-9.56%
1.081.140.870.90-7.79%
0.761.350.740.976+34.25%
0.7950.7950.700.727-8.55%
1.051.060.7150.795-45.92%
1.381.481.381.47+8.09%
1.411.461.361.36-5.56%
1.491.561.431.44-2.70%
1.461.501.421.48+2.07%
1.531.571.451.45-4.61%
1.611.641.521.52-5.59%
1.741.771.611.61-6.40%
1.591.821.581.72+10.97%
1.541.591.541.55+0.65%
1.531.561.511.54+0.65%
1.551.571.501.53-1.29%
1.571.611.541.55-1.90%
1.461.591.461.58+9.72%
1.471.511.441.44-3.36%
1.511.551.461.49-1.32%
1.581.631.471.51-2.58%
1.521.571.481.55+1.97%
1.561.601.521.52+0.66%
1.671.721.511.51-7.36%
1.631.651.591.63—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TEAD chart for longer ranges.