Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.270
+0.060 (1.87%)
At close: Sep 26, 2024, 4:00 PM
3.230
-0.040 (-1.22%)
After-hours: Sep 26, 2024, 5:51 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.25 | 3.30 | 3.21 | 3.27 | 3.27 | 1.87% | 762,460 |
| Sep 25, 2024 | 3.20 | 3.23 | 3.16 | 3.21 | 3.21 | 0.63% | 492,071 |
| Sep 24, 2024 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | - | 451,139 |
| Sep 23, 2024 | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | -1.85% | 438,503 |
| Sep 20, 2024 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | -0.31% | 709,363 |
| Sep 19, 2024 | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | 2.19% | 581,792 |
| Sep 18, 2024 | 3.24 | 3.31 | 3.19 | 3.19 | 3.19 | -1.24% | 598,346 |
| Sep 17, 2024 | 3.24 | 3.35 | 3.19 | 3.23 | 3.23 | -0.31% | 600,834 |
| Sep 16, 2024 | 3.39 | 3.43 | 3.21 | 3.24 | 3.24 | -3.57% | 612,548 |
| Sep 13, 2024 | 3.38 | 3.43 | 3.32 | 3.36 | 3.36 | 1.51% | 664,353 |
| Sep 12, 2024 | 3.22 | 3.36 | 3.22 | 3.31 | 3.31 | 2.80% | 778,809 |
| Sep 11, 2024 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | 0.94% | 350,126 |
| Sep 10, 2024 | 3.19 | 3.21 | 3.14 | 3.19 | 3.19 | -0.31% | 392,316 |
| Sep 9, 2024 | 3.12 | 3.26 | 3.12 | 3.20 | 3.20 | 1.59% | 651,844 |
| Sep 6, 2024 | 3.25 | 3.28 | 3.14 | 3.15 | 3.15 | -3.08% | 456,506 |
| Sep 5, 2024 | 3.27 | 3.33 | 3.25 | 3.25 | 3.25 | - | 433,162 |
| Sep 4, 2024 | 3.26 | 3.36 | 3.24 | 3.25 | 3.25 | -0.91% | 519,472 |
| Sep 3, 2024 | 3.42 | 3.47 | 3.19 | 3.28 | 3.28 | -6.29% | 1,971,514 |
| Aug 30, 2024 | 3.53 | 3.54 | 3.42 | 3.50 | 3.50 | -0.28% | 443,315 |
| Aug 29, 2024 | 3.51 | 3.62 | 3.49 | 3.51 | 3.51 | - | 798,442 |
| Aug 28, 2024 | 3.49 | 3.57 | 3.49 | 3.51 | 3.51 | - | 944,373 |
| Aug 27, 2024 | 3.42 | 3.52 | 3.38 | 3.51 | 3.51 | 2.33% | 527,821 |
| Aug 26, 2024 | 3.37 | 3.49 | 3.37 | 3.43 | 3.43 | 1.48% | 666,230 |
| Aug 23, 2024 | 3.25 | 3.44 | 3.25 | 3.38 | 3.38 | 3.36% | 766,631 |
| Aug 22, 2024 | 3.26 | 3.30 | 3.25 | 3.27 | 3.27 | -0.61% | 352,802 |
| Aug 21, 2024 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | 0.61% | 304,233 |
| Aug 20, 2024 | 3.31 | 3.35 | 3.25 | 3.27 | 3.27 | -1.21% | 363,514 |
| Aug 19, 2024 | 3.22 | 3.32 | 3.20 | 3.31 | 3.31 | 1.85% | 321,892 |
| Aug 16, 2024 | 2.98 | 3.32 | 2.90 | 3.25 | 3.25 | 0.62% | 2,391,599 |
| Aug 15, 2024 | 3.32 | 3.34 | 3.23 | 3.23 | 3.23 | -1.82% | 416,195 |
| Aug 14, 2024 | 3.28 | 3.30 | 3.23 | 3.29 | 3.29 | 0.92% | 549,988 |
| Aug 13, 2024 | 3.22 | 3.30 | 3.22 | 3.26 | 3.26 | 2.52% | 391,312 |
| Aug 12, 2024 | 3.13 | 3.22 | 3.13 | 3.18 | 3.18 | 1.27% | 697,700 |
| Aug 9, 2024 | 3.10 | 3.14 | 3.04 | 3.14 | 3.14 | 1.62% | 589,080 |
| Aug 8, 2024 | 3.11 | 3.14 | 2.92 | 3.09 | 3.09 | -1.59% | 1,258,423 |
| Aug 7, 2024 | 3.33 | 3.68 | 3.03 | 3.14 | 3.14 | 7.90% | 2,236,703 |
| Aug 6, 2024 | 3.00 | 3.00 | 2.88 | 2.91 | 2.91 | -1.36% | 1,146,289 |
| Aug 5, 2024 | 2.97 | 3.09 | 2.87 | 2.95 | 2.95 | -7.52% | 1,226,122 |
| Aug 2, 2024 | 3.20 | 3.24 | 3.08 | 3.19 | 3.19 | -3.33% | 906,604 |
| Aug 1, 2024 | 3.52 | 3.56 | 3.27 | 3.30 | 3.30 | -4.90% | 636,234 |
| Jul 31, 2024 | 3.47 | 3.53 | 3.45 | 3.47 | 3.47 | - | 433,976 |
| Jul 30, 2024 | 3.45 | 3.49 | 3.40 | 3.47 | 3.47 | 0.58% | 434,748 |
| Jul 29, 2024 | 3.50 | 3.54 | 3.44 | 3.45 | 3.45 | -0.29% | 498,527 |
| Jul 26, 2024 | 3.31 | 3.48 | 3.31 | 3.46 | 3.46 | 5.49% | 978,809 |
| Jul 25, 2024 | 3.28 | 3.37 | 3.20 | 3.28 | 3.28 | - | 638,033 |
| Jul 24, 2024 | 3.40 | 3.40 | 3.25 | 3.28 | 3.28 | -3.81% | 701,922 |
| Jul 23, 2024 | 3.42 | 3.48 | 3.39 | 3.41 | 3.41 | -0.29% | 722,239 |
| Jul 22, 2024 | 3.40 | 3.45 | 3.34 | 3.42 | 3.42 | 2.09% | 749,992 |
| Jul 19, 2024 | 3.38 | 3.43 | 3.34 | 3.35 | 3.35 | -0.89% | 508,611 |
| Jul 18, 2024 | 3.49 | 3.57 | 3.35 | 3.38 | 3.38 | -2.59% | 1,152,832 |
| Jul 17, 2024 | 3.42 | 3.48 | 3.31 | 3.47 | 3.47 | 0.29% | 1,498,467 |
| Jul 16, 2024 | 3.32 | 4.20 | 3.32 | 3.46 | 3.46 | 5.17% | 10,017,049 |
| Jul 15, 2024 | 3.26 | 3.35 | 3.24 | 3.29 | 3.29 | 1.23% | 379,873 |
| Jul 12, 2024 | 3.25 | 3.29 | 3.21 | 3.25 | 3.25 | 1.56% | 439,336 |
| Jul 11, 2024 | 3.25 | 3.29 | 3.17 | 3.20 | 3.20 | -0.31% | 457,644 |
| Jul 10, 2024 | 3.30 | 3.33 | 3.19 | 3.21 | 3.21 | -2.13% | 703,556 |
| Jul 9, 2024 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | -0.61% | 490,488 |
| Jul 8, 2024 | 3.34 | 3.40 | 3.29 | 3.30 | 3.30 | -1.20% | 609,216 |
| Jul 5, 2024 | 3.44 | 3.45 | 3.30 | 3.34 | 3.34 | -3.75% | 449,086 |
| Jul 3, 2024 | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | 0.58% | 291,453 |
| Jul 2, 2024 | 3.41 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 294,856 |
| Jul 1, 2024 | 3.45 | 3.48 | 3.34 | 3.41 | 3.41 | -0.87% | 442,168 |
| Jun 28, 2024 | 3.40 | 3.49 | 3.36 | 3.44 | 3.44 | 0.88% | 417,628 |
| Jun 27, 2024 | 3.40 | 3.42 | 3.36 | 3.41 | 3.41 | - | 226,694 |
| Jun 26, 2024 | 3.35 | 3.43 | 3.35 | 3.41 | 3.41 | 0.89% | 1,019,683 |
| Jun 25, 2024 | 3.40 | 3.40 | 3.33 | 3.38 | 3.38 | -0.59% | 347,750 |
| Jun 24, 2024 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 493,670 |
| Jun 21, 2024 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | - | 1,132,103 |
| Jun 20, 2024 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -1.46% | 497,969 |
| Jun 18, 2024 | 3.48 | 3.50 | 3.42 | 3.43 | 3.43 | -2.83% | 575,041 |
| Jun 17, 2024 | 3.62 | 3.62 | 3.49 | 3.53 | 3.53 | -3.55% | 1,012,883 |
| Jun 14, 2024 | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | -1.08% | 810,908 |
| Jun 13, 2024 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 699,391 |
| Jun 12, 2024 | 3.79 | 3.88 | 3.78 | 3.80 | 3.80 | 1.88% | 445,085 |
| Jun 11, 2024 | 3.68 | 3.77 | 3.66 | 3.73 | 3.73 | 3.61% | 793,911 |
| Jun 10, 2024 | 3.64 | 3.65 | 3.55 | 3.60 | 3.60 | -2.17% | 791,125 |
| Jun 7, 2024 | 3.75 | 3.78 | 3.66 | 3.68 | 3.68 | -1.87% | 891,625 |
| Jun 6, 2024 | 3.75 | 3.90 | 3.72 | 3.75 | 3.75 | -0.27% | 1,838,979 |
| Jun 5, 2024 | 3.75 | 3.77 | 3.74 | 3.76 | 3.76 | 0.53% | 1,066,099 |
| Jun 4, 2024 | 3.82 | 3.84 | 3.73 | 3.74 | 3.74 | -3.86% | 1,066,913 |
| Jun 3, 2024 | 4.01 | 4.03 | 3.87 | 3.89 | 3.89 | -2.99% | 806,345 |
| May 31, 2024 | 4.03 | 4.11 | 3.94 | 4.01 | 4.01 | -0.74% | 2,282,226 |
| May 30, 2024 | 4.00 | 4.12 | 4.00 | 4.04 | 4.04 | 1.00% | 724,154 |
| May 29, 2024 | 4.06 | 4.10 | 4.00 | 4.00 | 4.00 | -3.38% | 720,285 |
| May 28, 2024 | 4.12 | 4.16 | 4.07 | 4.14 | 4.14 | 0.98% | 654,255 |
| May 24, 2024 | 4.13 | 4.20 | 4.09 | 4.10 | 4.10 | -0.73% | 457,497 |
| May 23, 2024 | 4.10 | 4.21 | 4.06 | 4.13 | 4.13 | 0.24% | 953,534 |
| May 22, 2024 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | - | 862,481 |
| May 21, 2024 | 4.30 | 4.30 | 4.09 | 4.12 | 4.12 | -3.29% | 668,844 |
| May 20, 2024 | 4.24 | 4.29 | 4.18 | 4.26 | 4.26 | -1.39% | 787,337 |
| May 17, 2024 | 4.35 | 4.40 | 4.32 | 4.32 | 4.32 | -0.46% | 526,305 |
| May 16, 2024 | 4.27 | 4.40 | 4.27 | 4.34 | 4.34 | - | 1,426,150 |
| May 15, 2024 | 4.33 | 4.37 | 4.27 | 4.34 | 4.34 | 0.23% | 730,531 |
| May 14, 2024 | 4.18 | 4.35 | 4.18 | 4.33 | 4.33 | 2.61% | 901,628 |
| May 13, 2024 | 4.45 | 4.48 | 4.19 | 4.22 | 4.22 | -4.09% | 1,015,593 |
| May 10, 2024 | 4.51 | 4.55 | 4.31 | 4.40 | 4.40 | -3.40% | 1,374,495 |
| May 9, 2024 | 4.34 | 4.60 | 4.34 | 4.56 | 4.56 | 0.33% | 1,699,641 |
| May 8, 2024 | 4.08 | 4.56 | 3.95 | 4.54 | 4.54 | 0.22% | 2,845,604 |
| May 7, 2024 | 4.55 | 4.58 | 4.49 | 4.53 | 4.53 | - | 1,937,217 |
| May 6, 2024 | 4.47 | 4.60 | 4.44 | 4.53 | 4.53 | 2.26% | 896,559 |