Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.410
-0.060 (-1.73%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Taboola.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -1.73% | 925,895 |
| Oct 22, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.47 | - | 946,302 |
| Oct 21, 2026 | 3.42 | 3.48 | 3.40 | 3.47 | 3.47 | 0.58% | 1,110,480 |
| Oct 20, 2026 | 3.43 | 3.51 | 3.41 | 3.45 | 3.45 | - | 1,121,970 |
| Oct 19, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | 0.29% | 1,451,070 |
| Oct 16, 2026 | 3.54 | 3.55 | 3.40 | 3.44 | 3.44 | -2.82% | 1,051,335 |
| Oct 15, 2026 | 3.39 | 3.54 | 3.38 | 3.54 | 3.54 | 3.51% | 1,405,894 |
| Oct 14, 2026 | 3.44 | 3.46 | 3.36 | 3.42 | 3.42 | -1.16% | 1,472,395 |
| Oct 13, 2026 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 1.76% | 1,201,298 |
| Oct 12, 2026 | 3.44 | 3.49 | 3.38 | 3.40 | 3.40 | -1.45% | 1,598,649 |
| Oct 9, 2026 | 3.48 | 3.54 | 3.43 | 3.45 | 3.45 | -1.71% | 1,972,141 |
| Oct 8, 2026 | 3.27 | 3.55 | 3.27 | 3.51 | 3.51 | 6.69% | 2,563,338 |
| Oct 7, 2026 | 3.22 | 3.35 | 3.20 | 3.29 | 3.29 | 1.86% | 2,814,153 |
| Oct 6, 2026 | 3.30 | 3.31 | 3.18 | 3.23 | 3.23 | -1.22% | 2,431,262 |
| Oct 5, 2026 | 3.31 | 3.31 | 3.22 | 3.27 | 3.27 | 1.24% | 1,848,274 |
| Oct 2, 2026 | 3.36 | 3.39 | 3.21 | 3.23 | 3.23 | -2.71% | 2,156,979 |
| Oct 1, 2026 | 3.41 | 3.44 | 3.27 | 3.32 | 3.32 | -1.19% | 2,680,241 |
| Sep 30, 2026 | 3.41 | 3.47 | 3.35 | 3.36 | 3.36 | -1.47% | 2,332,089 |
| Sep 29, 2026 | 3.39 | 3.44 | 3.35 | 3.41 | 3.41 | 0.29% | 1,640,832 |
| Sep 28, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -2.30% | 2,266,013 |
| Sep 25, 2026 | 3.46 | 3.52 | 3.45 | 3.48 | 3.48 | 0.87% | 1,095,080 |
| Sep 24, 2026 | 3.37 | 3.46 | 3.37 | 3.45 | 3.45 | 1.47% | 1,737,817 |
| Sep 23, 2026 | 3.60 | 3.61 | 3.37 | 3.40 | 3.40 | -5.03% | 2,283,319 |
| Sep 22, 2026 | 3.65 | 3.67 | 3.55 | 3.58 | 3.58 | -1.10% | 2,260,663 |
| Sep 21, 2026 | 3.62 | 3.65 | 3.55 | 3.62 | 3.62 | 0.56% | 1,801,782 |
| Sep 18, 2026 | 3.72 | 3.73 | 3.58 | 3.60 | 3.60 | -2.17% | 3,216,015 |
| Sep 17, 2026 | 3.85 | 3.87 | 3.67 | 3.68 | 3.68 | -3.41% | 2,434,472 |
| Sep 16, 2026 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -1.04% | 1,589,636 |
| Sep 15, 2026 | 3.89 | 3.91 | 3.82 | 3.85 | 3.85 | -1.53% | 1,390,424 |
| Sep 14, 2026 | 3.82 | 3.94 | 3.80 | 3.91 | 3.91 | 2.89% | 1,591,460 |
| Sep 11, 2026 | 3.79 | 3.83 | 3.75 | 3.80 | 3.80 | 1.88% | 1,229,771 |
| Sep 10, 2026 | 3.69 | 3.80 | 3.68 | 3.73 | 3.73 | 0.54% | 1,084,990 |
| Sep 9, 2026 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -2.88% | 1,735,903 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.73 | 3.82 | 3.82 | -1.04% | 1,851,934 |
| Sep 4, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | -0.26% | 1,712,951 |
| Sep 3, 2026 | 3.86 | 3.93 | 3.84 | 3.87 | 3.87 | 1.31% | 1,581,155 |
| Sep 2, 2026 | 3.74 | 3.88 | 3.73 | 3.82 | 3.82 | 2.41% | 1,847,795 |
| Sep 1, 2026 | 3.69 | 3.78 | 3.65 | 3.73 | 3.73 | - | 2,346,723 |
| Aug 31, 2026 | 3.79 | 3.85 | 3.70 | 3.73 | 3.73 | -1.32% | 2,646,391 |
| Aug 28, 2026 | 3.76 | 3.90 | 3.75 | 3.78 | 3.78 | 0.27% | 3,016,863 |
| Aug 27, 2026 | 3.74 | 3.83 | 3.73 | 3.77 | 3.77 | 1.07% | 2,159,333 |
| Aug 26, 2026 | 3.69 | 3.79 | 3.65 | 3.73 | 3.73 | 0.81% | 3,242,467 |
| Aug 25, 2026 | 3.66 | 3.73 | 3.66 | 3.70 | 3.70 | 1.37% | 1,445,101 |
| Aug 24, 2026 | 3.73 | 3.74 | 3.63 | 3.65 | 3.65 | -2.14% | 1,501,252 |
| Aug 21, 2026 | 3.73 | 3.78 | 3.65 | 3.73 | 3.73 | 1.36% | 1,892,576 |
| Aug 20, 2026 | 3.81 | 3.89 | 3.63 | 3.68 | 3.68 | -4.66% | 2,232,099 |
| Aug 19, 2026 | 3.81 | 3.95 | 3.81 | 3.86 | 3.86 | 0.78% | 1,651,634 |
| Aug 18, 2026 | 3.88 | 3.99 | 3.77 | 3.83 | 3.83 | -1.54% | 5,723,959 |
| Aug 17, 2026 | 4.03 | 4.03 | 3.82 | 3.89 | 3.89 | -3.95% | 2,630,480 |
| Aug 14, 2026 | 3.96 | 4.13 | 3.95 | 4.05 | 4.05 | 2.79% | 2,508,867 |