Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.840
-0.010 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.85 | 3.95 | 3.77 | 3.84 | 3.84 | -0.26% | 1,307,714 |
| Dec 19, 2024 | 3.86 | 3.97 | 3.82 | 3.85 | 3.85 | -0.26% | 672,025 |
| Dec 18, 2024 | 3.95 | 3.99 | 3.79 | 3.86 | 3.86 | -2.28% | 1,959,690 |
| Dec 17, 2024 | 3.98 | 4.02 | 3.91 | 3.95 | 3.95 | -2.47% | 721,986 |
| Dec 16, 2024 | 4.04 | 4.10 | 4.00 | 4.05 | 4.05 | 1.00% | 588,620 |
| Dec 13, 2024 | 4.00 | 4.05 | 3.92 | 4.01 | 4.01 | -0.25% | 770,116 |
| Dec 12, 2024 | 4.16 | 4.19 | 3.96 | 4.02 | 4.02 | -5.63% | 2,343,004 |
| Dec 11, 2024 | 4.12 | 4.30 | 4.11 | 4.26 | 4.26 | 4.41% | 2,436,509 |
| Dec 10, 2024 | 4.05 | 4.11 | 3.99 | 4.08 | 4.08 | 1.75% | 1,892,966 |
| Dec 9, 2024 | 4.15 | 4.18 | 3.99 | 4.01 | 4.01 | -0.50% | 1,433,222 |
| Dec 6, 2024 | 4.00 | 4.05 | 3.95 | 4.03 | 4.03 | 2.54% | 2,449,661 |
| Dec 5, 2024 | 3.98 | 3.99 | 3.88 | 3.93 | 3.93 | -1.01% | 1,051,881 |
| Dec 4, 2024 | 4.00 | 4.04 | 3.92 | 3.97 | 3.97 | - | 1,894,896 |
| Dec 3, 2024 | 3.75 | 4.07 | 3.72 | 3.97 | 3.97 | 5.87% | 2,927,627 |
| Dec 2, 2024 | 3.49 | 3.78 | 3.47 | 3.75 | 3.75 | 5.34% | 1,967,695 |
| Nov 29, 2024 | 3.54 | 3.60 | 3.51 | 3.56 | 3.56 | 0.28% | 323,808 |
| Nov 27, 2024 | 3.46 | 3.66 | 3.43 | 3.55 | 3.55 | -0.84% | 1,394,503 |
| Nov 26, 2024 | 3.45 | 3.60 | 3.41 | 3.58 | 3.58 | 3.17% | 1,387,546 |
| Nov 25, 2024 | 3.53 | 3.60 | 3.46 | 3.47 | 3.47 | -1.70% | 1,911,266 |
| Nov 22, 2024 | 3.55 | 3.59 | 3.50 | 3.53 | 3.53 | -2.22% | 704,419 |
| Nov 21, 2024 | 3.50 | 3.67 | 3.48 | 3.61 | 3.61 | 9.39% | 2,953,332 |
| Nov 20, 2024 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | 4.76% | 1,115,458 |
| Nov 19, 2024 | 3.07 | 3.29 | 3.07 | 3.15 | 3.15 | 0.64% | 2,865,053 |
| Nov 18, 2024 | 2.90 | 3.17 | 2.90 | 3.13 | 3.13 | -0.32% | 1,226,818 |
| Nov 15, 2024 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -1.88% | 855,353 |
| Nov 14, 2024 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 769,272 |
| Nov 13, 2024 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.40% | 551,460 |
| Nov 12, 2024 | 3.39 | 3.45 | 3.31 | 3.34 | 3.34 | -2.34% | 635,914 |
| Nov 11, 2024 | 3.27 | 3.42 | 3.23 | 3.42 | 3.42 | 5.56% | 1,347,009 |
| Nov 8, 2024 | 3.32 | 3.35 | 3.22 | 3.24 | 3.24 | -2.41% | 1,111,758 |
| Nov 7, 2024 | 3.31 | 3.37 | 2.99 | 3.32 | 3.32 | -0.60% | 1,597,196 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.27 | 3.34 | 3.34 | 1.83% | 1,021,128 |
| Nov 5, 2024 | 3.27 | 3.30 | 3.22 | 3.28 | 3.28 | 0.31% | 483,534 |
| Nov 4, 2024 | 3.31 | 3.34 | 3.26 | 3.27 | 3.27 | -2.10% | 433,852 |
| Nov 1, 2024 | 3.34 | 3.38 | 3.31 | 3.34 | 3.34 | 0.60% | 587,259 |
| Oct 31, 2024 | 3.51 | 3.52 | 3.30 | 3.32 | 3.32 | -5.68% | 700,105 |
| Oct 30, 2024 | 3.51 | 3.57 | 3.47 | 3.52 | 3.52 | 0.57% | 1,279,317 |
| Oct 29, 2024 | 3.55 | 3.59 | 3.47 | 3.50 | 3.50 | -1.96% | 826,070 |
| Oct 28, 2024 | 3.65 | 3.72 | 3.56 | 3.57 | 3.57 | -2.46% | 629,886 |
| Oct 25, 2024 | 3.62 | 3.67 | 3.59 | 3.66 | 3.66 | 1.39% | 318,196 |
| Oct 24, 2024 | 3.67 | 3.73 | 3.61 | 3.61 | 3.61 | -1.37% | 413,518 |
| Oct 23, 2024 | 3.70 | 3.74 | 3.60 | 3.66 | 3.66 | -1.35% | 475,463 |
| Oct 22, 2024 | 3.67 | 3.76 | 3.67 | 3.71 | 3.71 | -1.33% | 867,788 |
| Oct 21, 2024 | 3.67 | 3.79 | 3.66 | 3.76 | 3.76 | 2.73% | 807,014 |
| Oct 18, 2024 | 3.64 | 3.70 | 3.54 | 3.66 | 3.66 | 1.95% | 641,228 |
| Oct 17, 2024 | 3.63 | 3.69 | 3.59 | 3.59 | 3.59 | -1.10% | 471,334 |
| Oct 16, 2024 | 3.63 | 3.73 | 3.61 | 3.63 | 3.63 | - | 614,066 |
| Oct 15, 2024 | 3.31 | 3.73 | 3.31 | 3.63 | 3.63 | 9.67% | 2,253,661 |
| Oct 14, 2024 | 3.30 | 3.36 | 3.25 | 3.31 | 3.31 | -0.90% | 778,433 |
| Oct 11, 2024 | 3.27 | 3.36 | 3.24 | 3.34 | 3.34 | 1.52% | 368,688 |
| Oct 10, 2024 | 3.25 | 3.29 | 3.21 | 3.29 | 3.29 | 0.30% | 325,509 |
| Oct 9, 2024 | 3.23 | 3.34 | 3.23 | 3.28 | 3.28 | 1.23% | 555,539 |
| Oct 8, 2024 | 3.20 | 3.27 | 3.19 | 3.24 | 3.24 | 1.25% | 1,532,240 |
| Oct 7, 2024 | 3.30 | 3.37 | 3.14 | 3.20 | 3.20 | -2.44% | 776,111 |
| Oct 4, 2024 | 3.13 | 3.29 | 3.13 | 3.28 | 3.28 | 4.46% | 601,177 |
| Oct 3, 2024 | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | -0.63% | 439,719 |
| Oct 2, 2024 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | -0.94% | 881,556 |
| Oct 1, 2024 | 3.37 | 3.39 | 3.16 | 3.19 | 3.19 | -5.06% | 778,285 |
| Sep 30, 2024 | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | 2.44% | 1,350,267 |
| Sep 27, 2024 | 3.27 | 3.37 | 3.24 | 3.28 | 3.28 | 0.31% | 656,394 |
| Sep 26, 2024 | 3.25 | 3.30 | 3.21 | 3.27 | 3.27 | 1.87% | 762,990 |
| 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 |