Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.850
-0.060 (-1.53%)
At close: Sep 15, 2026, 4:00 PM EDT
3.860
+0.010 (0.26%)
After-hours: Sep 15, 2026, 5:24 PM EDT
Taboola.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.89 | 3.91 | 3.82 | 3.87 | - | -1.02% | 804,662 |
| Sep 14, 2026 | 3.82 | 3.94 | 3.80 | 3.91 | 3.91 | 2.89% | 1,591,410 |
| Sep 11, 2026 | 3.79 | 3.83 | 3.75 | 3.80 | 3.80 | 1.88% | 1,226,556 |
| Sep 10, 2026 | 3.69 | 3.80 | 3.68 | 3.73 | 3.73 | 0.54% | 1,084,987 |
| 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 |
| Aug 13, 2026 | 3.88 | 3.97 | 3.82 | 3.94 | 3.94 | 1.55% | 2,720,776 |
| Aug 12, 2026 | 4.10 | 4.10 | 3.84 | 3.88 | 3.88 | -5.83% | 2,780,958 |
| Aug 11, 2026 | 4.09 | 4.15 | 4.05 | 4.12 | 4.12 | -0.24% | 2,878,352 |
| Aug 10, 2026 | 4.03 | 4.17 | 4.00 | 4.13 | 4.13 | 0.73% | 3,287,271 |
| Aug 7, 2026 | 4.07 | 4.20 | 3.98 | 4.10 | 4.10 | 1.49% | 3,188,316 |
| Aug 6, 2026 | 3.86 | 4.12 | 3.84 | 4.04 | 4.04 | 5.35% | 5,989,259 |
| Aug 5, 2026 | 3.73 | 4.15 | 3.52 | 3.84 | 3.84 | -27.50% | 9,265,439 |
| Aug 4, 2026 | 5.16 | 5.40 | 5.14 | 5.29 | 5.29 | 1.93% | 3,316,300 |
| Aug 3, 2026 | 5.10 | 5.26 | 5.06 | 5.19 | 5.19 | 3.59% | 3,779,129 |
| Jul 31, 2026 | 5.10 | 5.15 | 4.96 | 5.01 | 5.01 | -1.76% | 2,368,409 |
| Jul 30, 2026 | 5.11 | 5.15 | 4.99 | 5.10 | 5.10 | -1.35% | 1,466,916 |
| Jul 29, 2026 | 5.00 | 5.23 | 5.00 | 5.17 | 5.17 | 3.09% | 1,686,606 |
| Jul 28, 2026 | 4.97 | 5.14 | 4.91 | 5.02 | 5.02 | 1.31% | 2,297,713 |
| Jul 27, 2026 | 4.90 | 4.99 | 4.87 | 4.95 | 4.95 | 2.70% | 1,871,086 |
| Jul 24, 2026 | 4.84 | 4.90 | 4.76 | 4.82 | 4.82 | 0.21% | 1,645,805 |
| Jul 23, 2026 | 4.91 | 4.91 | 4.74 | 4.81 | 4.81 | -2.24% | 2,212,950 |
| Jul 22, 2026 | 5.10 | 5.10 | 4.82 | 4.92 | 4.92 | -3.72% | 2,777,293 |
| Jul 21, 2026 | 5.30 | 5.35 | 5.07 | 5.11 | 5.11 | -3.95% | 1,949,497 |
| Jul 20, 2026 | 5.25 | 5.42 | 5.22 | 5.32 | 5.32 | 0.76% | 2,211,057 |
| Jul 17, 2026 | 5.37 | 5.42 | 5.24 | 5.28 | 5.28 | -2.40% | 2,101,493 |
| Jul 16, 2026 | 5.45 | 5.51 | 5.41 | 5.41 | 5.41 | -0.55% | 2,074,079 |
| Jul 15, 2026 | 5.53 | 5.60 | 5.37 | 5.44 | 5.44 | -0.91% | 2,590,383 |
| Jul 14, 2026 | 5.51 | 5.56 | 5.45 | 5.49 | 5.49 | -1.44% | 1,920,803 |
| Jul 13, 2026 | 5.57 | 5.66 | 5.54 | 5.57 | 5.57 | 0.91% | 2,547,768 |
| Jul 10, 2026 | 5.60 | 5.63 | 5.50 | 5.52 | 5.52 | -1.08% | 1,613,262 |
| Jul 9, 2026 | 5.37 | 5.59 | 5.32 | 5.58 | 5.58 | 2.76% | 2,937,509 |
| Jul 8, 2026 | 5.32 | 5.45 | 5.32 | 5.43 | 5.43 | - | 3,423,554 |
| Jul 7, 2026 | 5.58 | 5.71 | 5.42 | 5.43 | 5.43 | -1.81% | 3,711,944 |