Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.700
+0.040 (1.09%)
At close: May 30, 2025, 4:00 PM
3.680
-0.020 (-0.54%)
After-hours: May 30, 2025, 7:09 PM EDT
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.65 | 3.74 | 3.63 | 3.70 | 3.70 | 1.09% | 1,862,550 |
| May 29, 2025 | 3.65 | 3.74 | 3.64 | 3.66 | 3.66 | 0.27% | 2,670,122 |
| May 28, 2025 | 3.50 | 3.66 | 3.49 | 3.65 | 3.65 | 4.29% | 2,251,382 |
| May 27, 2025 | 3.46 | 3.56 | 3.46 | 3.50 | 3.50 | 1.16% | 2,607,985 |
| May 23, 2025 | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | - | 1,320,767 |
| May 22, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 2.98% | 1,812,075 |
| May 21, 2025 | 3.46 | 3.49 | 3.36 | 3.36 | 3.36 | -3.72% | 1,989,943 |
| May 20, 2025 | 3.38 | 3.50 | 3.38 | 3.49 | 3.49 | 2.65% | 1,591,313 |
| May 19, 2025 | 3.39 | 3.42 | 3.36 | 3.40 | 3.40 | -0.29% | 2,171,395 |
| May 16, 2025 | 3.26 | 3.44 | 3.26 | 3.41 | 3.41 | 0.59% | 2,784,246 |
| May 15, 2025 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -1.45% | 1,431,791 |
| May 14, 2025 | 3.38 | 3.45 | 3.37 | 3.44 | 3.44 | 1.18% | 1,659,204 |
| May 13, 2025 | 3.40 | 3.45 | 3.39 | 3.40 | 3.40 | - | 1,594,188 |
| May 12, 2025 | 3.36 | 3.42 | 3.25 | 3.40 | 3.40 | 1.80% | 1,859,244 |
| May 9, 2025 | 3.31 | 3.46 | 3.31 | 3.34 | 3.34 | - | 2,403,590 |
| May 8, 2025 | 3.09 | 3.42 | 3.09 | 3.34 | 3.34 | 9.15% | 4,184,603 |
| May 7, 2025 | 3.24 | 3.43 | 2.91 | 3.06 | 3.06 | -0.97% | 4,144,716 |
| May 6, 2025 | 3.10 | 3.13 | 3.04 | 3.09 | 3.09 | -0.64% | 1,326,640 |
| May 5, 2025 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 0.65% | 1,171,791 |
| May 2, 2025 | 3.05 | 3.16 | 3.05 | 3.09 | 3.09 | 1.98% | 1,694,293 |
| May 1, 2025 | 2.97 | 3.07 | 2.95 | 3.03 | 3.03 | 2.71% | 1,506,147 |
| Apr 30, 2025 | 2.97 | 2.97 | 2.90 | 2.95 | 2.95 | -1.34% | 1,619,873 |
| Apr 29, 2025 | 3.00 | 3.05 | 2.98 | 2.99 | 2.99 | -0.66% | 1,571,915 |
| Apr 28, 2025 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 0.67% | 1,590,763 |
| Apr 25, 2025 | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | 1.01% | 1,610,112 |
| Apr 24, 2025 | 2.92 | 2.99 | 2.91 | 2.96 | 2.96 | 1.37% | 1,541,639 |
| Apr 23, 2025 | 2.91 | 2.97 | 2.88 | 2.92 | 2.92 | 2.10% | 1,419,124 |
| Apr 22, 2025 | 2.79 | 2.88 | 2.78 | 2.86 | 2.86 | 3.62% | 1,563,706 |
| Apr 21, 2025 | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | -0.72% | 1,211,125 |
| Apr 17, 2025 | 2.76 | 2.83 | 2.74 | 2.78 | 2.78 | 1.09% | 1,872,293 |
| Apr 16, 2025 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | -0.36% | 1,631,525 |
| Apr 15, 2025 | 2.75 | 2.81 | 2.74 | 2.76 | 2.76 | 0.36% | 1,462,467 |
| Apr 14, 2025 | 2.76 | 2.81 | 2.71 | 2.75 | 2.75 | 1.48% | 1,603,257 |
| Apr 11, 2025 | 2.70 | 2.73 | 2.65 | 2.71 | 2.71 | 0.74% | 1,926,192 |
| Apr 10, 2025 | 2.71 | 2.74 | 2.65 | 2.69 | 2.69 | -2.89% | 2,206,151 |
| Apr 9, 2025 | 2.52 | 2.82 | 2.52 | 2.77 | 2.77 | 9.06% | 2,618,479 |
| Apr 8, 2025 | 2.70 | 2.75 | 2.51 | 2.54 | 2.54 | -2.68% | 1,829,488 |
| Apr 7, 2025 | 2.63 | 2.78 | 2.50 | 2.61 | 2.61 | -1.88% | 2,530,070 |
| Apr 4, 2025 | 2.74 | 2.77 | 2.62 | 2.66 | 2.66 | -6.67% | 2,879,443 |
| Apr 3, 2025 | 2.95 | 2.98 | 2.83 | 2.85 | 2.85 | -7.17% | 1,973,028 |
| Apr 2, 2025 | 3.00 | 3.10 | 2.97 | 3.07 | 3.07 | 2.33% | 2,124,096 |
| Apr 1, 2025 | 2.96 | 3.04 | 2.95 | 3.00 | 3.00 | 1.69% | 2,237,689 |
| Mar 31, 2025 | 2.90 | 3.01 | 2.88 | 2.95 | 2.95 | -0.34% | 1,963,880 |
| Mar 28, 2025 | 3.04 | 3.08 | 2.92 | 2.96 | 2.96 | -2.31% | 1,841,851 |
| Mar 27, 2025 | 3.04 | 3.11 | 3.03 | 3.03 | 3.03 | 0.66% | 1,872,320 |
| Mar 26, 2025 | 3.01 | 3.09 | 3.00 | 3.01 | 3.01 | 0.67% | 1,914,729 |
| Mar 25, 2025 | 2.98 | 3.05 | 2.96 | 2.99 | 2.99 | 1.01% | 1,658,342 |
| Mar 24, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | 1.37% | 1,139,554 |
| Mar 21, 2025 | 2.92 | 2.99 | 2.90 | 2.92 | 2.92 | -2.01% | 2,630,908 |
| Mar 20, 2025 | 2.95 | 3.03 | 2.90 | 2.98 | 2.98 | 1.36% | 1,533,930 |