Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
4.060
+0.060 (1.50%)
At close: Feb 2, 2026, 4:00 PM EST
4.070
+0.010 (0.25%)
After-hours: Feb 2, 2026, 4:10 PM EST
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.00 | 4.11 | 3.95 | 4.07 | 4.07 | 1.75% | 795,349 |
| Jan 30, 2026 | 4.10 | 4.12 | 3.99 | 4.00 | 4.00 | -2.91% | 1,171,681 |
| Jan 29, 2026 | 4.11 | 4.13 | 4.03 | 4.12 | 4.12 | 0.49% | 1,002,035 |
| Jan 28, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -0.49% | 721,577 |
| Jan 27, 2026 | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | -0.48% | 567,273 |
| Jan 26, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | -0.24% | 763,129 |
| Jan 23, 2026 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | 0.24% | 572,208 |
| Jan 22, 2026 | 4.09 | 4.20 | 4.09 | 4.14 | 4.14 | 1.22% | 740,810 |
| Jan 21, 2026 | 4.10 | 4.12 | 4.03 | 4.09 | 4.09 | - | 808,039 |
| Jan 20, 2026 | 4.10 | 4.14 | 4.02 | 4.09 | 4.09 | -2.15% | 1,740,143 |
| Jan 16, 2026 | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 1,796,353 |
| Jan 15, 2026 | 4.26 | 4.35 | 4.19 | 4.20 | 4.20 | -1.18% | 1,699,164 |
| Jan 14, 2026 | 4.28 | 4.30 | 4.21 | 4.25 | 4.25 | -0.23% | 1,030,274 |
| Jan 13, 2026 | 4.26 | 4.33 | 4.24 | 4.26 | 4.26 | - | 912,120 |
| Jan 12, 2026 | 4.26 | 4.27 | 4.18 | 4.26 | 4.26 | - | 1,364,136 |
| Jan 9, 2026 | 4.26 | 4.30 | 4.21 | 4.26 | 4.26 | -0.23% | 1,196,240 |
| Jan 8, 2026 | 4.20 | 4.30 | 4.19 | 4.27 | 4.27 | 1.43% | 1,086,705 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -2.09% | 1,423,241 |
| Jan 6, 2026 | 4.38 | 4.41 | 4.26 | 4.30 | 4.30 | -2.05% | 1,173,353 |
| Jan 5, 2026 | 4.42 | 4.48 | 4.36 | 4.39 | 4.39 | -0.90% | 925,134 |
| Jan 2, 2026 | 4.60 | 4.64 | 4.37 | 4.43 | 4.43 | -3.90% | 1,545,184 |
| Dec 31, 2025 | 4.58 | 4.65 | 4.55 | 4.61 | 4.61 | 1.54% | 1,169,223 |
| Dec 30, 2025 | 4.56 | 4.64 | 4.54 | 4.54 | 4.54 | -0.44% | 2,089,756 |
| Dec 29, 2025 | 4.46 | 4.57 | 4.46 | 4.56 | 4.56 | 1.56% | 1,930,977 |
| Dec 26, 2025 | 4.34 | 4.53 | 4.34 | 4.49 | 4.49 | 3.94% | 1,669,989 |
| Dec 24, 2025 | 4.18 | 4.41 | 4.16 | 4.32 | 4.32 | 3.85% | 1,540,781 |
| Dec 23, 2025 | 4.09 | 4.20 | 4.09 | 4.16 | 4.16 | 1.22% | 1,142,673 |
| Dec 22, 2025 | 4.05 | 4.22 | 4.04 | 4.11 | 4.11 | 2.49% | 2,227,270 |
| Dec 19, 2025 | 4.05 | 4.10 | 4.00 | 4.01 | 4.01 | -0.50% | 2,562,470 |
| Dec 18, 2025 | 3.92 | 4.06 | 3.90 | 4.03 | 4.03 | 3.33% | 1,323,520 |
| Dec 17, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | -1.27% | 1,568,376 |
| Dec 16, 2025 | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | 1.28% | 1,418,483 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.87 | 3.90 | 3.90 | -3.70% | 1,901,425 |
| Dec 12, 2025 | 4.04 | 4.10 | 4.02 | 4.05 | 4.05 | 0.50% | 1,568,290 |
| Dec 11, 2025 | 4.06 | 4.12 | 4.02 | 4.03 | 4.03 | -0.98% | 1,765,199 |
| Dec 10, 2025 | 4.16 | 4.16 | 4.04 | 4.07 | 4.07 | -2.63% | 1,888,126 |
| Dec 9, 2025 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 3.21% | 1,879,205 |
| Dec 8, 2025 | 3.98 | 4.06 | 3.95 | 4.05 | 4.05 | 2.53% | 1,763,766 |
| Dec 5, 2025 | 3.98 | 4.06 | 3.95 | 3.95 | 3.95 | -0.25% | 1,191,344 |
| Dec 4, 2025 | 4.02 | 4.05 | 3.93 | 3.96 | 3.96 | -1.49% | 1,721,476 |
| Dec 3, 2025 | 4.06 | 4.12 | 3.99 | 4.02 | 4.02 | -0.99% | 1,928,098 |
| Dec 2, 2025 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | - | 1,823,695 |
| Dec 1, 2025 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | 2,291,731 |
| Nov 28, 2025 | 4.08 | 4.15 | 4.04 | 4.08 | 4.08 | -0.49% | 1,359,018 |
| Nov 26, 2025 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 0.99% | 1,312,807 |
| Nov 25, 2025 | 4.00 | 4.10 | 3.96 | 4.06 | 4.06 | 2.53% | 1,967,491 |
| Nov 24, 2025 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | - | 2,147,122 |
| Nov 21, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | 0.76% | 2,152,764 |
| Nov 20, 2025 | 3.98 | 4.05 | 3.90 | 3.93 | 3.93 | - | 1,978,033 |
| Nov 19, 2025 | 3.92 | 3.97 | 3.86 | 3.93 | 3.93 | -0.25% | 1,568,824 |