Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.335
-0.005 (-0.15%)
At close: May 9, 2025, 4:00 PM
3.230
-0.105 (-3.15%)
After-hours: May 9, 2025, 7:05 PM EDT

Taboola.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20253.313.463.313.343.34-2,403,505
May 8, 20253.093.423.093.343.349.15%4,184,603
May 7, 20253.243.432.913.063.06-0.97%4,144,716
May 6, 20253.103.133.043.093.09-0.64%1,326,640
May 5, 20253.083.153.083.113.110.65%1,171,791
May 2, 20253.053.163.053.093.091.98%1,694,293
May 1, 20252.973.072.953.033.032.71%1,506,147
Apr 30, 20252.972.972.902.952.95-1.34%1,619,873
Apr 29, 20253.003.052.982.992.99-0.66%1,571,915
Apr 28, 20253.003.052.983.013.010.67%1,590,763
Apr 25, 20252.973.022.962.992.991.01%1,610,112
Apr 24, 20252.922.992.912.962.961.37%1,541,639
Apr 23, 20252.912.972.882.922.922.10%1,419,124
Apr 22, 20252.792.882.782.862.863.62%1,563,706
Apr 21, 20252.762.792.752.762.76-0.72%1,211,125
Apr 17, 20252.762.832.742.782.781.09%1,872,293
Apr 16, 20252.732.802.732.752.75-0.36%1,631,525
Apr 15, 20252.752.812.742.762.760.36%1,462,467
Apr 14, 20252.762.812.712.752.751.48%1,603,257
Apr 11, 20252.702.732.652.712.710.74%1,926,192
Apr 10, 20252.712.742.652.692.69-2.89%2,206,151
Apr 9, 20252.522.822.522.772.779.06%2,618,479
Apr 8, 20252.702.752.512.542.54-2.68%1,829,488
Apr 7, 20252.632.782.502.612.61-1.88%2,530,070
Apr 4, 20252.742.772.622.662.66-6.67%2,879,443
Apr 3, 20252.952.982.832.852.85-7.17%1,973,028
Apr 2, 20253.003.102.973.073.072.33%2,124,096
Apr 1, 20252.963.042.953.003.001.69%2,237,689
Mar 31, 20252.903.012.882.952.95-0.34%1,963,880
Mar 28, 20253.043.082.922.962.96-2.31%1,841,851
Mar 27, 20253.043.113.033.033.030.66%1,872,320
Mar 26, 20253.013.093.003.013.010.67%1,914,729
Mar 25, 20252.983.052.962.992.991.01%1,658,342
Mar 24, 20252.963.002.942.962.961.37%1,139,554
Mar 21, 20252.922.992.902.922.92-2.01%2,630,908
Mar 20, 20252.953.032.902.982.981.36%1,533,930
Mar 19, 20252.953.012.942.942.940.34%1,782,435
Mar 18, 20252.933.072.922.932.93-1.01%3,733,298
Mar 17, 20252.953.002.952.962.960.34%1,598,432
Mar 14, 20253.003.052.952.952.95-0.34%2,321,390
Mar 13, 20253.013.062.932.962.96-1.66%2,061,046
Mar 12, 20252.943.082.933.013.014.15%1,984,475
Mar 11, 20252.873.002.862.892.890.70%2,726,019
Mar 10, 20252.822.902.762.872.871.06%2,808,390
Mar 7, 20252.872.902.752.842.84-0.35%2,662,442
Mar 6, 20252.983.042.842.852.85-5.94%2,639,273
Mar 5, 20252.903.102.863.033.037.07%4,220,196
Mar 4, 20252.792.982.752.832.830.71%5,141,296
Mar 3, 20252.852.962.752.812.812.93%10,621,107
Feb 28, 20252.802.852.692.732.73-3.19%8,024,856