Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
4.610
-0.130 (-2.74%)
Jun 5, 2026, 2:35 PM EDT - Market open
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.72 | 4.73 | 4.53 | 4.52 | - | -4.64% | 497,914 |
| Jun 4, 2026 | 4.60 | 4.76 | 4.57 | 4.74 | 4.74 | 3.72% | 2,507,811 |
| Jun 3, 2026 | 4.90 | 4.90 | 4.56 | 4.57 | 4.57 | -5.97% | 3,317,354 |
| Jun 2, 2026 | 4.91 | 4.95 | 4.75 | 4.86 | 4.86 | -1.82% | 2,834,708 |
| Jun 1, 2026 | 4.94 | 5.01 | 4.80 | 4.95 | 4.95 | 1.43% | 3,310,580 |
| May 29, 2026 | 4.97 | 5.00 | 4.84 | 4.88 | 4.88 | -2.40% | 5,818,370 |
| May 28, 2026 | 4.85 | 5.02 | 4.84 | 5.00 | 5.00 | 2.25% | 1,897,486 |
| May 27, 2026 | 4.79 | 4.96 | 4.79 | 4.89 | 4.89 | 1.45% | 2,013,121 |
| May 26, 2026 | 4.91 | 4.96 | 4.77 | 4.82 | 4.82 | -2.03% | 2,140,679 |
| May 22, 2026 | 4.94 | 5.01 | 4.91 | 4.92 | 4.92 | -0.20% | 2,237,655 |
| May 21, 2026 | 4.87 | 4.98 | 4.81 | 4.93 | 4.93 | - | 2,439,773 |
| May 20, 2026 | 5.05 | 5.10 | 4.80 | 4.93 | 4.93 | -2.76% | 3,242,875 |
| May 19, 2026 | 5.04 | 5.14 | 4.99 | 5.07 | 5.07 | 1.20% | 2,594,167 |
| May 18, 2026 | 4.98 | 5.16 | 4.94 | 5.01 | 5.01 | 0.40% | 2,562,854 |
| May 15, 2026 | 4.89 | 5.05 | 4.87 | 4.99 | 4.99 | 0.81% | 2,299,029 |
| May 14, 2026 | 5.11 | 5.22 | 4.91 | 4.95 | 4.95 | -3.51% | 3,155,106 |
| May 13, 2026 | 5.17 | 5.20 | 5.08 | 5.13 | 5.13 | -0.58% | 2,912,155 |
| May 12, 2026 | 5.18 | 5.26 | 5.10 | 5.16 | 5.16 | 0.58% | 2,941,113 |
| May 11, 2026 | 5.16 | 5.26 | 5.10 | 5.13 | 5.13 | -2.29% | 3,572,874 |
| May 8, 2026 | 5.04 | 5.26 | 5.04 | 5.25 | 5.25 | 0.77% | 4,917,465 |
| May 7, 2026 | 4.61 | 5.22 | 4.52 | 5.21 | 5.21 | 9.68% | 12,197,664 |
| May 6, 2026 | 4.26 | 4.80 | 4.06 | 4.75 | 4.75 | 24.67% | 9,814,624 |
| May 5, 2026 | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | 0.53% | 1,353,783 |
| May 4, 2026 | 3.78 | 3.88 | 3.74 | 3.79 | 3.79 | - | 1,811,565 |
| May 1, 2026 | 3.76 | 3.80 | 3.73 | 3.79 | 3.79 | 0.80% | 1,011,836 |
| Apr 30, 2026 | 3.77 | 3.77 | 3.65 | 3.76 | 3.76 | 0.27% | 1,526,145 |
| Apr 29, 2026 | 3.79 | 3.79 | 3.71 | 3.75 | 3.75 | -0.79% | 1,029,289 |
| Apr 28, 2026 | 3.85 | 3.89 | 3.76 | 3.78 | 3.78 | -1.82% | 1,352,250 |
| Apr 27, 2026 | 3.80 | 3.94 | 3.78 | 3.85 | 3.85 | 1.32% | 1,818,454 |
| Apr 24, 2026 | 3.72 | 3.80 | 3.66 | 3.80 | 3.80 | 2.15% | 1,069,891 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -2.11% | 1,077,497 |
| Apr 22, 2026 | 3.85 | 3.93 | 3.78 | 3.80 | 3.80 | -0.26% | 1,650,812 |
| Apr 21, 2026 | 3.76 | 3.87 | 3.75 | 3.81 | 3.81 | 1.06% | 1,349,176 |
| Apr 20, 2026 | 3.75 | 3.80 | 3.70 | 3.77 | 3.77 | 0.53% | 1,417,579 |
| Apr 17, 2026 | 3.70 | 3.77 | 3.68 | 3.75 | 3.75 | 2.46% | 1,529,586 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.63 | 3.66 | 3.66 | 1.67% | 1,230,604 |
| Apr 15, 2026 | 3.46 | 3.63 | 3.46 | 3.60 | 3.60 | 4.96% | 1,214,163 |
| Apr 14, 2026 | 3.40 | 3.48 | 3.40 | 3.43 | 3.43 | 0.88% | 1,436,222 |
| Apr 13, 2026 | 3.33 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 1,480,680 |
| Apr 10, 2026 | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | - | 1,052,470 |
| Apr 9, 2026 | 3.36 | 3.39 | 3.26 | 3.35 | 3.35 | -0.59% | 1,313,254 |
| Apr 8, 2026 | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | 2.74% | 1,832,428 |
| Apr 7, 2026 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | - | 968,202 |
| Apr 6, 2026 | 3.21 | 3.33 | 3.21 | 3.28 | 3.28 | 1.86% | 1,512,890 |
| Apr 2, 2026 | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | -0.31% | 1,269,383 |
| Apr 1, 2026 | 3.12 | 3.25 | 3.10 | 3.23 | 3.23 | 4.19% | 1,491,524 |
| Mar 31, 2026 | 3.05 | 3.13 | 3.04 | 3.10 | 3.10 | 2.99% | 1,441,120 |
| Mar 30, 2026 | 3.00 | 3.06 | 2.99 | 3.01 | 3.01 | 0.33% | 1,158,798 |
| Mar 27, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | -1.96% | 1,546,802 |
| Mar 26, 2026 | 3.05 | 3.13 | 3.04 | 3.06 | 3.06 | - | 2,001,667 |