Taboola.com Ltd. TBLA
NASDAQ · United States · Technology Services
$3.32-0.04 (-1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.32 | -1.19% | $3.41 | $3.44 | $3.27 | 2.68M |
| 2026-09-30 | $3.36 | -1.47% | $3.41 | $3.47 | $3.35 | 2.33M |
| 2026-09-29 | $3.41 | +0.29% | $3.39 | $3.43 | $3.35 | 1.64M |
| 2026-09-28 | $3.40 | -2.30% | $3.49 | $3.49 | $3.38 | 2.27M |
| 2026-09-25 | $3.48 | +0.87% | $3.46 | $3.52 | $3.45 | 1.10M |
| 2026-09-24 | $3.45 | +1.47% | $3.37 | $3.45 | $3.37 | 1.74M |
| 2026-09-23 | $3.40 | -5.03% | $3.60 | $3.61 | $3.37 | 2.28M |
| 2026-09-22 | $3.58 | -1.10% | $3.65 | $3.67 | $3.55 | 2.26M |
| 2026-09-21 | $3.62 | +0.56% | $3.62 | $3.65 | $3.55 | 1.80M |
| 2026-09-18 | $3.60 | -2.17% | $3.72 | $3.72 | $3.58 | 3.22M |
| 2026-09-17 | $3.68 | -3.41% | $3.85 | $3.87 | $3.67 | 2.43M |
| 2026-09-16 | $3.81 | -1.04% | $3.82 | $3.88 | $3.79 | 1.59M |
| 2026-09-15 | $3.85 | -1.53% | $3.89 | $3.91 | $3.82 | 1.39M |
| 2026-09-14 | $3.91 | +2.89% | $3.82 | $3.94 | $3.80 | 1.59M |
| 2026-09-11 | $3.80 | +1.88% | $3.79 | $3.83 | $3.75 | 1.23M |
| 2026-09-10 | $3.73 | +0.54% | $3.69 | $3.80 | $3.68 | 1.09M |
| 2026-09-09 | $3.71 | -2.88% | $3.80 | $3.81 | $3.69 | 1.74M |
| 2026-09-08 | $3.82 | -1.04% | $3.84 | $3.85 | $3.72 | 1.85M |
| 2026-09-04 | $3.86 | -0.26% | $3.85 | $3.89 | $3.84 | 1.71M |
| 2026-09-03 | $3.87 | +1.31% | $3.86 | $3.93 | $3.84 | 1.58M |
| 2026-09-02 | $3.82 | +2.41% | $3.74 | $3.88 | $3.73 | 1.85M |
| 2026-09-01 | $3.73 | 0.00% | $3.69 | $3.78 | $3.65 | 2.35M |
| 2026-08-31 | $3.73 | -1.32% | $3.79 | $3.85 | $3.69 | 2.65M |
| 2026-08-28 | $3.78 | +0.27% | $3.76 | $3.90 | $3.75 | 3.01M |
| 2026-08-27 | $3.77 | +1.07% | $3.74 | $3.83 | $3.73 | 2.16M |
| 2026-08-26 | $3.73 | +0.81% | $3.69 | $3.79 | $3.65 | 3.24M |
| 2026-08-25 | $3.70 | +1.37% | $3.66 | $3.73 | $3.65 | 1.44M |
| 2026-08-24 | $3.65 | -2.14% | $3.73 | $3.74 | $3.63 | 1.50M |
| 2026-08-21 | $3.73 | +1.36% | $3.73 | $3.78 | $3.64 | 1.89M |
| 2026-08-20 | $3.68 | -4.66% | $3.81 | $3.89 | $3.63 | 2.23M |
| 2026-08-19 | $3.86 | +0.78% | $3.81 | $3.95 | $3.81 | 1.65M |
| 2026-08-18 | $3.83 | -1.54% | $3.88 | $3.99 | $3.77 | 5.72M |
| 2026-08-17 | $3.89 | -3.95% | $4.03 | $4.03 | $3.82 | 2.63M |
| 2026-08-14 | $4.05 | +2.79% | $3.96 | $4.13 | $3.94 | 2.51M |
| 2026-08-13 | $3.94 | +1.55% | $3.88 | $3.97 | $3.82 | 2.72M |
| 2026-08-12 | $3.88 | -5.83% | $4.10 | $4.10 | $3.84 | 2.78M |
| 2026-08-11 | $4.12 | -0.24% | $4.09 | $4.15 | $4.05 | 2.88M |
| 2026-08-10 | $4.13 | +0.73% | $4.03 | $4.17 | $4.00 | 3.29M |
| 2026-08-07 | $4.10 | +1.49% | $4.07 | $4.20 | $3.98 | 3.19M |
| 2026-08-06 | $4.04 | +5.35% | $3.86 | $4.12 | $3.84 | 5.99M |
| 2026-08-05 | $3.84 | -27.50% | $3.73 | $4.15 | $3.52 | 9.27M |
| 2026-08-04 | $5.29 | +1.93% | $5.16 | $5.40 | $5.14 | 3.32M |
| 2026-08-03 | $5.19 | +3.59% | $5.10 | $5.26 | $5.06 | 3.78M |
| 2026-07-31 | $5.01 | -1.76% | $5.10 | $5.15 | $4.95 | 2.37M |
| 2026-07-30 | $5.10 | -1.35% | $5.11 | $5.15 | $4.99 | 1.47M |
| 2026-07-29 | $5.17 | +3.09% | $5.00 | $5.23 | $5.00 | 1.69M |
| 2026-07-28 | $5.01 | +1.31% | $4.97 | $5.14 | $4.91 | 2.30M |
| 2026-07-27 | $4.95 | +2.70% | $4.90 | $4.99 | $4.87 | 1.87M |
| 2026-07-24 | $4.82 | +0.21% | $4.84 | $4.90 | $4.76 | 1.65M |
| 2026-07-23 | $4.81 | -2.24% | $4.91 | $4.91 | $4.74 | 2.21M |
| 2026-07-22 | $4.92 | -3.72% | $5.09 | $5.10 | $4.82 | 2.78M |
| 2026-07-21 | $5.11 | -3.95% | $5.30 | $5.35 | $5.07 | 1.95M |
| 2026-07-20 | $5.32 | +0.76% | $5.25 | $5.41 | $5.22 | 2.21M |
| 2026-07-17 | $5.28 | -2.40% | $5.37 | $5.42 | $5.24 | 2.10M |
| 2026-07-16 | $5.41 | -0.55% | $5.45 | $5.51 | $5.41 | 2.07M |
| 2026-07-15 | $5.44 | -0.91% | $5.53 | $5.60 | $5.37 | 2.59M |
| 2026-07-14 | $5.49 | -1.44% | $5.51 | $5.56 | $5.45 | 1.92M |
| 2026-07-13 | $5.57 | +0.91% | $5.57 | $5.66 | $5.54 | 2.55M |
| 2026-07-10 | $5.52 | -1.08% | $5.60 | $5.63 | $5.50 | 1.61M |
| 2026-07-09 | $5.58 | +2.76% | $5.37 | $5.59 | $5.32 | 2.94M |
| 2026-07-08 | $5.43 | 0.00% | $5.32 | $5.45 | $5.32 | 3.42M |
| 2026-07-07 | $5.43 | -1.81% | $5.58 | $5.71 | $5.42 | 3.71M |
| 2026-07-06 | $5.53 | +7.59% | $5.19 | $5.55 | $5.15 | 5.27M |
| 2026-07-02 | $5.14 | -1.15% | $5.15 | $5.22 | $5.09 | 3.21M |
| 2026-07-01 | $5.20 | +4.00% | $5.05 | $5.26 | $5.05 | 3.56M |
| 2026-06-30 | $5.00 | +0.40% | $4.94 | $5.05 | $4.91 | 2.91M |
| 2026-06-29 | $4.98 | +4.62% | $4.80 | $4.99 | $4.78 | 3.05M |
| 2026-06-26 | $4.76 | +6.97% | $4.45 | $4.84 | $4.45 | 20.26M |
| 2026-06-25 | $4.45 | -4.30% | $4.65 | $4.70 | $4.43 | 2.56M |
| 2026-06-24 | $4.65 | -0.43% | $4.61 | $4.70 | $4.56 | 1.95M |
| 2026-06-23 | $4.67 | +5.18% | $4.40 | $4.68 | $4.39 | 2.33M |
| 2026-06-22 | $4.44 | -5.53% | $4.76 | $4.80 | $4.40 | 5.05M |
| 2026-06-18 | $4.70 | -1.67% | $4.85 | $4.87 | $4.64 | 5.94M |
| 2026-06-17 | $4.78 | -5.16% | $5.09 | $5.09 | $4.76 | 2.32M |
| 2026-06-16 | $5.04 | +2.02% | $4.98 | $5.10 | $4.94 | 3.47M |
| 2026-06-15 | $4.94 | +4.22% | $4.85 | $4.97 | $4.72 | 2.19M |
| 2026-06-12 | $4.74 | +0.21% | $4.73 | $4.80 | $4.72 | 2.92M |
| 2026-06-11 | $4.73 | +0.21% | $4.73 | $4.80 | $4.62 | 2.71M |
| 2026-06-10 | $4.72 | +0.64% | $4.60 | $4.80 | $4.56 | 2.06M |
| 2026-06-09 | $4.69 | +3.53% | $4.55 | $4.72 | $4.55 | 3.26M |
| 2026-06-08 | $4.53 | -1.09% | $4.58 | $4.61 | $4.51 | 2.42M |
| 2026-06-05 | $4.58 | -3.38% | $4.72 | $4.73 | $4.51 | 2.32M |
| 2026-06-04 | $4.74 | +3.72% | $4.60 | $4.76 | $4.57 | 2.51M |
| 2026-06-03 | $4.57 | -5.97% | $4.90 | $4.90 | $4.56 | 3.32M |
| 2026-06-02 | $4.86 | -1.82% | $4.91 | $4.95 | $4.74 | 2.84M |
| 2026-06-01 | $4.95 | +1.43% | $4.94 | $5.01 | $4.80 | 3.32M |
| 2026-05-29 | $4.88 | -2.40% | $4.97 | $5.00 | $4.84 | 5.83M |
| 2026-05-28 | $5.00 | +2.25% | $4.85 | $5.02 | $4.84 | 1.91M |
| 2026-05-27 | $4.89 | +1.45% | $4.79 | $4.96 | $4.79 | 2.01M |
| 2026-05-26 | $4.82 | -2.03% | $4.91 | $4.96 | $4.77 | 2.14M |