Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
2.960
-0.070 (-2.31%)
At close: Mar 28, 2025, 4:00 PM
2.966
+0.006 (0.20%)
After-hours: Mar 28, 2025, 7:48 PM EDT
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.04 | 3.08 | 2.92 | 2.96 | 2.96 | -2.31% | 1,841,851 |
| Mar 27, 2025 | 3.04 | 3.11 | 3.03 | 3.03 | 3.03 | 0.66% | 1,872,320 |
| Mar 26, 2025 | 3.01 | 3.09 | 3.00 | 3.01 | 3.01 | 0.67% | 1,914,729 |
| Mar 25, 2025 | 2.98 | 3.05 | 2.96 | 2.99 | 2.99 | 1.01% | 1,658,342 |
| Mar 24, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | 1.37% | 1,139,554 |
| Mar 21, 2025 | 2.92 | 2.99 | 2.90 | 2.92 | 2.92 | -2.01% | 2,630,908 |
| Mar 20, 2025 | 2.95 | 3.03 | 2.90 | 2.98 | 2.98 | 1.36% | 1,533,930 |
| Mar 19, 2025 | 2.95 | 3.01 | 2.94 | 2.94 | 2.94 | 0.34% | 1,782,435 |
| Mar 18, 2025 | 2.93 | 3.07 | 2.92 | 2.93 | 2.93 | -1.01% | 3,733,298 |
| Mar 17, 2025 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | 0.34% | 1,598,432 |
| Mar 14, 2025 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -0.34% | 2,321,390 |
| Mar 13, 2025 | 3.01 | 3.06 | 2.93 | 2.96 | 2.96 | -1.66% | 2,061,046 |
| Mar 12, 2025 | 2.94 | 3.08 | 2.93 | 3.01 | 3.01 | 4.15% | 1,984,475 |
| Mar 11, 2025 | 2.87 | 3.00 | 2.86 | 2.89 | 2.89 | 0.70% | 2,726,019 |
| Mar 10, 2025 | 2.82 | 2.90 | 2.76 | 2.87 | 2.87 | 1.06% | 2,808,390 |
| Mar 7, 2025 | 2.87 | 2.90 | 2.75 | 2.84 | 2.84 | -0.35% | 2,662,442 |
| Mar 6, 2025 | 2.98 | 3.04 | 2.84 | 2.85 | 2.85 | -5.94% | 2,639,273 |
| Mar 5, 2025 | 2.90 | 3.10 | 2.86 | 3.03 | 3.03 | 7.07% | 4,220,196 |
| Mar 4, 2025 | 2.79 | 2.98 | 2.75 | 2.83 | 2.83 | 0.71% | 5,141,296 |
| Mar 3, 2025 | 2.85 | 2.96 | 2.75 | 2.81 | 2.81 | 2.93% | 10,621,107 |
| Feb 28, 2025 | 2.80 | 2.85 | 2.69 | 2.73 | 2.73 | -3.19% | 8,024,856 |
| Feb 27, 2025 | 3.10 | 3.12 | 2.82 | 2.82 | 2.82 | -8.74% | 5,027,781 |
| Feb 26, 2025 | 3.45 | 3.53 | 2.95 | 3.09 | 3.09 | -16.49% | 8,877,851 |
| Feb 25, 2025 | 3.63 | 3.76 | 3.63 | 3.70 | 3.70 | 1.65% | 2,586,773 |
| Feb 24, 2025 | 3.73 | 3.75 | 3.60 | 3.64 | 3.64 | -1.89% | 1,844,991 |
| Feb 21, 2025 | 3.81 | 3.81 | 3.68 | 3.71 | 3.71 | -0.80% | 764,359 |
| Feb 20, 2025 | 3.86 | 3.87 | 3.70 | 3.74 | 3.74 | -2.60% | 988,529 |
| Feb 19, 2025 | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -1.54% | 701,071 |
| Feb 18, 2025 | 3.85 | 3.98 | 3.85 | 3.90 | 3.90 | -1.27% | 1,516,265 |
| Feb 14, 2025 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -1.25% | 652,048 |
| Feb 13, 2025 | 3.96 | 4.00 | 3.91 | 4.00 | 4.00 | 1.01% | 616,891 |
| Feb 12, 2025 | 3.82 | 3.98 | 3.82 | 3.96 | 3.96 | 2.06% | 343,650 |
| Feb 11, 2025 | 3.95 | 3.95 | 3.81 | 3.88 | 3.88 | -1.77% | 882,699 |
| Feb 10, 2025 | 3.96 | 3.99 | 3.95 | 3.95 | 3.95 | 0.25% | 411,862 |
| Feb 7, 2025 | 3.93 | 3.95 | 3.89 | 3.94 | 3.94 | 0.77% | 394,968 |
| Feb 6, 2025 | 3.87 | 3.92 | 3.82 | 3.91 | 3.91 | 1.03% | 360,366 |
| Feb 5, 2025 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -0.77% | 541,844 |
| Feb 4, 2025 | 3.80 | 3.91 | 3.78 | 3.90 | 3.90 | 3.45% | 575,807 |
| Feb 3, 2025 | 3.72 | 3.80 | 3.65 | 3.77 | 3.77 | -1.05% | 609,138 |
| Jan 31, 2025 | 3.85 | 3.91 | 3.77 | 3.81 | 3.81 | -0.78% | 774,848 |
| Jan 30, 2025 | 3.84 | 3.92 | 3.79 | 3.84 | 3.84 | 0.79% | 847,851 |
| Jan 29, 2025 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | 3.81% | 664,762 |
| Jan 28, 2025 | 3.54 | 3.69 | 3.54 | 3.67 | 3.67 | 2.80% | 442,331 |
| Jan 27, 2025 | 3.65 | 3.66 | 3.52 | 3.57 | 3.57 | -1.92% | 717,190 |
| Jan 24, 2025 | 3.57 | 3.67 | 3.54 | 3.64 | 3.64 | 1.39% | 806,861 |
| Jan 23, 2025 | 3.67 | 3.67 | 3.52 | 3.59 | 3.59 | -1.10% | 925,127 |
| Jan 22, 2025 | 3.64 | 3.75 | 3.63 | 3.63 | 3.63 | - | 405,651 |
| Jan 21, 2025 | 3.60 | 3.73 | 3.57 | 3.63 | 3.63 | 1.40% | 579,777 |
| Jan 17, 2025 | 3.61 | 3.67 | 3.58 | 3.58 | 3.58 | 0.85% | 420,849 |
| Jan 16, 2025 | 3.57 | 3.62 | 3.50 | 3.55 | 3.55 | -0.84% | 936,398 |