Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.630
-0.050 (-1.36%)
At close: Jul 11, 2025, 4:00 PM
3.650
+0.020 (0.55%)
After-hours: Jul 11, 2025, 7:37 PM EDT
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.66 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 812,782 |
| 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 |
| May 20, 2025 | 3.38 | 3.50 | 3.38 | 3.49 | 3.49 | 2.65% | 1,591,313 |
| May 19, 2025 | 3.39 | 3.42 | 3.36 | 3.40 | 3.40 | -0.29% | 2,171,395 |
| May 16, 2025 | 3.26 | 3.44 | 3.26 | 3.41 | 3.41 | 0.59% | 2,784,246 |
| May 15, 2025 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -1.45% | 1,431,791 |
| May 14, 2025 | 3.38 | 3.45 | 3.37 | 3.44 | 3.44 | 1.18% | 1,659,204 |
| May 13, 2025 | 3.40 | 3.45 | 3.39 | 3.40 | 3.40 | - | 1,594,188 |
| May 12, 2025 | 3.36 | 3.42 | 3.25 | 3.40 | 3.40 | 1.80% | 1,859,244 |
| May 9, 2025 | 3.31 | 3.46 | 3.31 | 3.34 | 3.34 | - | 2,403,590 |
| May 8, 2025 | 3.09 | 3.42 | 3.09 | 3.34 | 3.34 | 9.15% | 4,184,603 |
| May 7, 2025 | 3.24 | 3.43 | 2.91 | 3.06 | 3.06 | -0.97% | 4,144,716 |
| May 6, 2025 | 3.10 | 3.13 | 3.04 | 3.09 | 3.09 | -0.64% | 1,326,640 |
| May 5, 2025 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 0.65% | 1,171,791 |
| May 2, 2025 | 3.05 | 3.16 | 3.05 | 3.09 | 3.09 | 1.98% | 1,694,293 |
| May 1, 2025 | 2.97 | 3.07 | 2.95 | 3.03 | 3.03 | 2.71% | 1,506,147 |
| Apr 30, 2025 | 2.97 | 2.97 | 2.90 | 2.95 | 2.95 | -1.34% | 1,619,873 |