Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
5.29
+0.10 (1.93%)
At close: Aug 4, 2026, 4:00 PM EDT
5.31
+0.02 (0.38%)
After-hours: Aug 4, 2026, 7:34 PM EDT
Taboola.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.16 | 5.40 | 5.14 | 5.29 | 5.29 | 1.93% | 3,316,144 |
| 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 |
| Jul 6, 2026 | 5.19 | 5.55 | 5.15 | 5.53 | 5.53 | 7.59% | 5,272,282 |
| Jul 2, 2026 | 5.15 | 5.22 | 5.10 | 5.14 | 5.14 | -1.15% | 3,214,797 |
| Jul 1, 2026 | 5.05 | 5.26 | 5.05 | 5.20 | 5.20 | 4.00% | 3,560,049 |
| Jun 30, 2026 | 4.94 | 5.06 | 4.91 | 5.00 | 5.00 | 0.40% | 2,907,419 |
| Jun 29, 2026 | 4.80 | 4.99 | 4.78 | 4.98 | 4.98 | 4.62% | 3,048,505 |
| Jun 26, 2026 | 4.45 | 4.85 | 4.45 | 4.76 | 4.76 | 6.97% | 20,262,708 |
| Jun 25, 2026 | 4.65 | 4.70 | 4.43 | 4.45 | 4.45 | -4.30% | 2,561,359 |
| Jun 24, 2026 | 4.61 | 4.70 | 4.56 | 4.65 | 4.65 | -0.43% | 1,944,950 |
| Jun 23, 2026 | 4.40 | 4.68 | 4.39 | 4.67 | 4.67 | 5.18% | 2,334,313 |
| Jun 22, 2026 | 4.76 | 4.80 | 4.40 | 4.44 | 4.44 | -5.53% | 5,044,962 |
| Jun 18, 2026 | 4.85 | 4.87 | 4.64 | 4.70 | 4.70 | -1.67% | 5,939,622 |
| Jun 17, 2026 | 5.09 | 5.09 | 4.77 | 4.78 | 4.78 | -5.16% | 2,323,236 |
| Jun 16, 2026 | 4.98 | 5.10 | 4.94 | 5.04 | 5.04 | 2.02% | 3,470,996 |
| Jun 15, 2026 | 4.85 | 4.97 | 4.72 | 4.94 | 4.94 | 4.22% | 2,187,706 |
| Jun 12, 2026 | 4.73 | 4.80 | 4.72 | 4.74 | 4.74 | 0.21% | 2,917,619 |
| Jun 11, 2026 | 4.73 | 4.80 | 4.62 | 4.73 | 4.73 | 0.21% | 2,706,202 |
| Jun 10, 2026 | 4.60 | 4.81 | 4.56 | 4.72 | 4.72 | 0.64% | 2,055,332 |
| Jun 9, 2026 | 4.55 | 4.72 | 4.55 | 4.69 | 4.69 | 3.53% | 3,263,900 |
| Jun 8, 2026 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -1.09% | 2,417,268 |
| Jun 5, 2026 | 4.72 | 4.73 | 4.51 | 4.58 | 4.58 | -3.38% | 2,318,104 |
| Jun 4, 2026 | 4.60 | 4.76 | 4.57 | 4.74 | 4.74 | 3.72% | 2,509,253 |
| Jun 3, 2026 | 4.90 | 4.90 | 4.56 | 4.57 | 4.57 | -5.97% | 3,319,196 |
| Jun 2, 2026 | 4.91 | 4.95 | 4.75 | 4.86 | 4.86 | -1.82% | 2,842,292 |
| Jun 1, 2026 | 4.94 | 5.01 | 4.80 | 4.95 | 4.95 | 1.43% | 3,323,194 |
| May 29, 2026 | 4.97 | 5.00 | 4.84 | 4.88 | 4.88 | -2.40% | 5,826,002 |
| May 28, 2026 | 4.85 | 5.02 | 4.84 | 5.00 | 5.00 | 2.25% | 1,905,505 |
| May 27, 2026 | 4.79 | 4.96 | 4.79 | 4.89 | 4.89 | 1.45% | 2,013,427 |
| May 26, 2026 | 4.91 | 4.96 | 4.77 | 4.82 | 4.82 | -2.03% | 2,143,307 |
| May 22, 2026 | 4.94 | 5.01 | 4.91 | 4.92 | 4.92 | -0.20% | 2,237,655 |