Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.180
-0.020 (-0.63%)
At close: Oct 9, 2025, 4:00 PM EDT
3.200
+0.020 (0.63%)
After-hours: Oct 9, 2025, 7:54 PM EDT
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 961,933 |
| Oct 8, 2025 | 3.21 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 800,021 |
| Oct 7, 2025 | 3.26 | 3.28 | 3.18 | 3.21 | 3.21 | -2.13% | 1,089,622 |
| Oct 6, 2025 | 3.28 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 1,626,211 |
| Oct 3, 2025 | 3.34 | 3.37 | 3.28 | 3.29 | 3.29 | -1.20% | 967,203 |
| Oct 2, 2025 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | -1.19% | 946,809 |
| Oct 1, 2025 | 3.40 | 3.41 | 3.32 | 3.37 | 3.37 | -1.17% | 1,181,678 |
| Sep 30, 2025 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -1.73% | 1,133,763 |
| Sep 29, 2025 | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | -1.14% | 1,085,751 |
| Sep 26, 2025 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -1.13% | 757,359 |
| Sep 25, 2025 | 3.54 | 3.56 | 3.50 | 3.55 | 3.55 | -0.28% | 929,039 |
| Sep 24, 2025 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 691,179 |
| Sep 23, 2025 | 3.57 | 3.60 | 3.51 | 3.52 | 3.52 | -1.40% | 1,076,571 |
| Sep 22, 2025 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.00% | 990,903 |
| Sep 19, 2025 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | -0.28% | 1,840,574 |
| Sep 18, 2025 | 3.52 | 3.56 | 3.48 | 3.51 | 3.51 | -0.28% | 1,128,789 |
| Sep 17, 2025 | 3.40 | 3.56 | 3.40 | 3.52 | 3.52 | 3.83% | 2,467,355 |
| Sep 16, 2025 | 3.35 | 3.40 | 3.28 | 3.39 | 3.39 | 1.19% | 1,502,117 |
| Sep 15, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | - | 1,186,593 |
| Sep 12, 2025 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -1.76% | 1,348,874 |
| Sep 11, 2025 | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | 0.59% | 783,113 |
| Sep 10, 2025 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.88% | 915,161 |
| Sep 9, 2025 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | 0.29% | 712,599 |
| Sep 8, 2025 | 3.39 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 1,039,834 |
| Sep 5, 2025 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 1,024,895 |
| Sep 4, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.30% | 1,013,660 |
| Sep 3, 2025 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 1,177,233 |
| Sep 2, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | - | 1,653,468 |
| Aug 29, 2025 | 3.30 | 3.36 | 3.26 | 3.34 | 3.34 | -0.30% | 1,652,652 |
| Aug 28, 2025 | 3.37 | 3.40 | 3.32 | 3.35 | 3.35 | -0.89% | 1,658,177 |
| Aug 27, 2025 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 1.81% | 824,821 |
| Aug 26, 2025 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.48% | 1,565,134 |
| Aug 25, 2025 | 3.38 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 1,025,282 |
| Aug 22, 2025 | 3.25 | 3.41 | 3.25 | 3.40 | 3.40 | 4.29% | 1,233,561 |
| Aug 21, 2025 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 637,323 |
| Aug 20, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.92% | 770,649 |
| Aug 19, 2025 | 3.29 | 3.33 | 3.25 | 3.27 | 3.27 | -0.61% | 1,036,469 |
| Aug 18, 2025 | 3.20 | 3.32 | 3.20 | 3.29 | 3.29 | -0.90% | 1,835,723 |
| Aug 15, 2025 | 3.31 | 3.40 | 3.30 | 3.32 | 3.32 | 0.91% | 1,026,507 |
| Aug 14, 2025 | 3.26 | 3.30 | 3.23 | 3.29 | 3.29 | -0.60% | 815,544 |
| Aug 13, 2025 | 3.23 | 3.32 | 3.21 | 3.31 | 3.31 | 2.48% | 1,136,298 |
| Aug 12, 2025 | 3.17 | 3.27 | 3.17 | 3.23 | 3.23 | 1.89% | 1,634,758 |
| Aug 11, 2025 | 3.28 | 3.35 | 3.11 | 3.17 | 3.17 | -3.35% | 1,841,599 |
| Aug 8, 2025 | 3.37 | 3.43 | 3.25 | 3.28 | 3.28 | -4.09% | 1,727,258 |
| Aug 7, 2025 | 3.34 | 3.52 | 3.34 | 3.42 | 3.42 | 1.18% | 2,016,292 |
| Aug 6, 2025 | 3.70 | 3.78 | 3.28 | 3.38 | 3.38 | 5.30% | 3,524,178 |
| Aug 5, 2025 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | -1.23% | 1,106,485 |
| Aug 4, 2025 | 3.20 | 3.27 | 3.19 | 3.25 | 3.25 | 2.20% | 737,797 |
| 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 |