Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.175
-0.035 (-1.09%)
At close: Aug 1, 2025, 4:00 PM
3.180
+0.005 (0.16%)
After-hours: Aug 1, 2025, 5:07 PM EDT
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.93% | 1,311,337 |
| Jul 31, 2025 | 3.24 | 3.27 | 3.20 | 3.21 | 3.21 | -0.62% | 1,041,064 |
| Jul 30, 2025 | 3.22 | 3.28 | 3.18 | 3.23 | 3.23 | -0.62% | 1,057,216 |
| Jul 29, 2025 | 3.30 | 3.33 | 3.23 | 3.25 | 3.25 | -1.81% | 880,167 |
| Jul 28, 2025 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.60% | 827,187 |
| Jul 25, 2025 | 3.36 | 3.38 | 3.32 | 3.33 | 3.33 | -0.89% | 879,099 |
| Jul 24, 2025 | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | -2.33% | 986,104 |
| Jul 23, 2025 | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | -1.99% | 1,141,497 |
| Jul 22, 2025 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -1.40% | 856,582 |
| Jul 21, 2025 | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | 0.56% | 673,326 |
| Jul 18, 2025 | 3.59 | 3.60 | 3.49 | 3.54 | 3.54 | -1.12% | 1,511,922 |
| Jul 17, 2025 | 3.59 | 3.66 | 3.57 | 3.58 | 3.58 | - | 1,385,252 |
| Jul 16, 2025 | 3.59 | 3.65 | 3.57 | 3.58 | 3.58 | -1.24% | 1,160,405 |
| Jul 15, 2025 | 3.64 | 3.69 | 3.62 | 3.63 | 3.63 | -0.14% | 834,952 |
| Jul 14, 2025 | 3.61 | 3.68 | 3.59 | 3.63 | 3.63 | - | 742,439 |
| Jul 11, 2025 | 3.66 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 812,918 |
| Jul 10, 2025 | 3.78 | 3.79 | 3.65 | 3.68 | 3.68 | -2.13% | 1,043,638 |
| Jul 9, 2025 | 3.71 | 3.78 | 3.66 | 3.76 | 3.76 | 2.45% | 1,025,541 |
| Jul 8, 2025 | 3.65 | 3.71 | 3.63 | 3.67 | 3.67 | -0.27% | 842,470 |
| Jul 7, 2025 | 3.67 | 3.70 | 3.63 | 3.68 | 3.68 | -0.27% | 1,126,890 |
| Jul 3, 2025 | 3.63 | 3.72 | 3.62 | 3.69 | 3.69 | 1.65% | 699,476 |
| Jul 2, 2025 | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | -1.36% | 1,614,988 |
| Jul 1, 2025 | 3.67 | 3.76 | 3.63 | 3.68 | 3.68 | 0.55% | 1,527,100 |
| Jun 30, 2025 | 3.64 | 3.72 | 3.63 | 3.66 | 3.66 | 0.83% | 2,346,632 |
| Jun 27, 2025 | 3.66 | 3.67 | 3.58 | 3.63 | 3.63 | -1.09% | 1,251,028 |
| Jun 26, 2025 | 3.60 | 3.68 | 3.58 | 3.67 | 3.67 | 2.80% | 1,390,573 |
| Jun 25, 2025 | 3.67 | 3.71 | 3.57 | 3.57 | 3.57 | -2.72% | 1,793,995 |
| Jun 24, 2025 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | 1.10% | 1,675,584 |
| Jun 23, 2025 | 3.49 | 3.66 | 3.43 | 3.63 | 3.63 | 3.12% | 1,479,346 |
| Jun 20, 2025 | 3.66 | 3.67 | 3.52 | 3.52 | 3.52 | -3.56% | 1,526,087 |
| Jun 18, 2025 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.82% | 1,145,533 |
| Jun 17, 2025 | 3.62 | 3.77 | 3.59 | 3.68 | 3.68 | 3.37% | 3,931,164 |
| Jun 16, 2025 | 3.47 | 3.58 | 3.47 | 3.56 | 3.56 | 2.30% | 1,425,890 |
| Jun 13, 2025 | 3.55 | 3.62 | 3.47 | 3.48 | 3.48 | -2.25% | 918,385 |
| Jun 12, 2025 | 3.56 | 3.57 | 3.52 | 3.56 | 3.56 | -0.28% | 929,757 |
| Jun 11, 2025 | 3.60 | 3.62 | 3.54 | 3.57 | 3.57 | 0.28% | 1,796,472 |
| Jun 10, 2025 | 3.61 | 3.62 | 3.47 | 3.56 | 3.56 | -1.39% | 3,111,420 |
| Jun 9, 2025 | 3.63 | 3.68 | 3.61 | 3.61 | 3.61 | -0.82% | 978,608 |
| Jun 6, 2025 | 3.61 | 3.65 | 3.56 | 3.64 | 3.64 | 2.25% | 809,756 |
| Jun 5, 2025 | 3.60 | 3.72 | 3.53 | 3.56 | 3.56 | -0.56% | 2,198,936 |
| Jun 4, 2025 | 3.58 | 3.63 | 3.57 | 3.58 | 3.58 | 0.56% | 791,289 |
| Jun 3, 2025 | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -2.20% | 1,468,669 |
| Jun 2, 2025 | 3.67 | 3.72 | 3.63 | 3.64 | 3.64 | -1.62% | 1,598,249 |
| May 30, 2025 | 3.65 | 3.74 | 3.63 | 3.70 | 3.70 | 1.09% | 1,862,694 |
| 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 |