Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
4.260
0.00 (0.00%)
At close: Jan 12, 2026, 4:00 PM EST
4.300
+0.040 (0.94%)
After-hours: Jan 12, 2026, 7:39 PM EST
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 4.26 | 4.27 | 4.18 | 4.26 | 4.26 | - | 1,362,831 |
| Jan 9, 2026 | 4.26 | 4.30 | 4.21 | 4.26 | 4.26 | -0.23% | 1,195,215 |
| Jan 8, 2026 | 4.20 | 4.30 | 4.19 | 4.27 | 4.27 | 1.43% | 1,086,136 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -2.09% | 1,423,101 |
| Jan 6, 2026 | 4.38 | 4.41 | 4.26 | 4.30 | 4.30 | -2.05% | 1,173,076 |
| Jan 5, 2026 | 4.42 | 4.48 | 4.36 | 4.39 | 4.39 | -0.90% | 921,585 |
| Jan 2, 2026 | 4.60 | 4.64 | 4.37 | 4.43 | 4.43 | -3.90% | 1,544,726 |
| Dec 31, 2025 | 4.58 | 4.65 | 4.55 | 4.61 | 4.61 | 1.54% | 1,169,105 |
| Dec 30, 2025 | 4.56 | 4.64 | 4.54 | 4.54 | 4.54 | -0.44% | 2,089,468 |
| Dec 29, 2025 | 4.46 | 4.57 | 4.46 | 4.56 | 4.56 | 1.56% | 1,930,660 |
| Dec 26, 2025 | 4.34 | 4.53 | 4.34 | 4.49 | 4.49 | 3.94% | 1,640,671 |
| Dec 24, 2025 | 4.18 | 4.41 | 4.16 | 4.32 | 4.32 | 3.85% | 1,540,776 |
| Dec 23, 2025 | 4.09 | 4.20 | 4.09 | 4.16 | 4.16 | 1.22% | 1,142,580 |
| Dec 22, 2025 | 4.05 | 4.22 | 4.04 | 4.11 | 4.11 | 2.49% | 2,226,251 |
| Dec 19, 2025 | 4.05 | 4.10 | 4.00 | 4.01 | 4.01 | -0.50% | 2,503,970 |
| Dec 18, 2025 | 3.92 | 4.06 | 3.90 | 4.03 | 4.03 | 3.33% | 1,303,629 |
| 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 |
| Nov 18, 2025 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | 0.64% | 1,987,323 |
| Nov 17, 2025 | 4.00 | 4.02 | 3.90 | 3.92 | 3.92 | -2.37% | 2,469,759 |
| Nov 14, 2025 | 4.10 | 4.13 | 4.00 | 4.01 | 4.01 | -4.07% | 2,320,845 |
| Nov 13, 2025 | 4.19 | 4.22 | 4.08 | 4.18 | 4.18 | 0.24% | 3,083,224 |
| Nov 12, 2025 | 4.14 | 4.26 | 4.13 | 4.17 | 4.17 | 0.72% | 3,821,223 |
| Nov 11, 2025 | 3.82 | 4.14 | 3.80 | 4.14 | 4.14 | 8.95% | 7,277,970 |
| Nov 10, 2025 | 3.78 | 3.88 | 3.75 | 3.80 | 3.80 | 0.26% | 5,616,036 |
| Nov 7, 2025 | 3.76 | 3.88 | 3.72 | 3.79 | 3.79 | 0.53% | 2,678,876 |
| Nov 6, 2025 | 3.69 | 3.90 | 3.62 | 3.77 | 3.77 | 1.62% | 7,270,286 |
| Nov 5, 2025 | 3.68 | 3.76 | 3.40 | 3.71 | 3.71 | 11.41% | 5,026,852 |
| Nov 4, 2025 | 3.50 | 3.51 | 3.31 | 3.33 | 3.33 | -4.86% | 1,810,914 |
| Nov 3, 2025 | 3.58 | 3.62 | 3.48 | 3.50 | 3.50 | -1.96% | 1,961,011 |
| Oct 31, 2025 | 3.50 | 3.57 | 3.49 | 3.57 | 3.57 | 2.59% | 1,551,218 |
| Oct 30, 2025 | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | 0.29% | 2,101,357 |