Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
2.230
+0.100 (4.69%)
At close: Nov 13, 2026, 4:00 PM EST
2.190
-0.040 (-1.79%)
After-hours: Nov 13, 2026, 7:30 PM EST
Taboola.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.14 | 2.24 | 2.11 | 2.23 | 2.23 | 4.69% | 2,210,164 |
| Nov 12, 2026 | 2.04 | 2.13 | 2.02 | 2.13 | 2.13 | 3.90% | 2,237,657 |
| Nov 11, 2026 | 2.02 | 2.07 | 2.00 | 2.05 | 2.05 | 1.49% | 2,582,898 |
| Nov 10, 2026 | 2.16 | 2.16 | 1.99 | 2.02 | 2.02 | -6.05% | 3,204,147 |
| Nov 9, 2026 | 2.03 | 2.19 | 1.92 | 2.15 | 2.15 | 7.50% | 4,740,252 |
| Nov 6, 2026 | 2.18 | 2.18 | 1.99 | 2.00 | 2.00 | -7.83% | 3,751,471 |
| Nov 5, 2026 | 2.66 | 2.67 | 2.16 | 2.17 | 2.17 | -20.80% | 4,437,068 |
| Nov 4, 2026 | 2.94 | 2.95 | 2.68 | 2.74 | 2.74 | -19.41% | 7,545,097 |
| Nov 3, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -0.87% | 1,872,361 |
| Nov 2, 2026 | 3.49 | 3.53 | 3.41 | 3.43 | 3.43 | -1.01% | 1,662,721 |
| Oct 30, 2026 | 3.50 | 3.51 | 3.41 | 3.47 | 3.47 | -1.56% | 1,908,099 |
| Oct 29, 2026 | 3.43 | 3.57 | 3.43 | 3.52 | 3.52 | 1.15% | 1,272,552 |
| Oct 28, 2026 | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | 2.65% | 1,657,799 |
| Oct 27, 2026 | 3.38 | 3.41 | 3.34 | 3.39 | 3.39 | 0.30% | 1,039,396 |
| Oct 26, 2026 | 3.42 | 3.46 | 3.34 | 3.38 | 3.38 | -0.88% | 930,305 |
| Oct 23, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -1.73% | 925,964 |
| Oct 22, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.47 | - | 946,331 |
| Oct 21, 2026 | 3.42 | 3.48 | 3.40 | 3.47 | 3.47 | 0.58% | 1,110,669 |
| Oct 20, 2026 | 3.43 | 3.51 | 3.41 | 3.45 | 3.45 | - | 1,121,972 |
| 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 |