Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.800
+0.080 (2.15%)
At close: Apr 24, 2026, 4:00 PM EDT
3.910
+0.110 (2.89%)
After-hours: Apr 24, 2026, 7:42 PM EDT
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.72 | 3.80 | 3.66 | 3.80 | 3.80 | 2.15% | 1,050,719 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -2.11% | 1,075,078 |
| Apr 22, 2026 | 3.85 | 3.93 | 3.78 | 3.80 | 3.80 | -0.26% | 1,635,027 |
| Apr 21, 2026 | 3.76 | 3.87 | 3.75 | 3.81 | 3.81 | 1.06% | 1,328,028 |
| Apr 20, 2026 | 3.75 | 3.80 | 3.70 | 3.77 | 3.77 | 0.53% | 1,417,228 |
| Apr 17, 2026 | 3.70 | 3.77 | 3.68 | 3.75 | 3.75 | 2.46% | 1,525,054 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.63 | 3.66 | 3.66 | 1.67% | 1,222,671 |
| Apr 15, 2026 | 3.46 | 3.63 | 3.46 | 3.60 | 3.60 | 4.96% | 1,213,005 |
| Apr 14, 2026 | 3.40 | 3.48 | 3.40 | 3.43 | 3.43 | 0.88% | 1,408,663 |
| Apr 13, 2026 | 3.33 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 1,472,596 |
| Apr 10, 2026 | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | - | 1,052,344 |
| Apr 9, 2026 | 3.36 | 3.39 | 3.26 | 3.35 | 3.35 | -0.59% | 1,312,952 |
| Apr 8, 2026 | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | 2.74% | 1,653,775 |
| Apr 7, 2026 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | - | 964,676 |
| Apr 6, 2026 | 3.21 | 3.33 | 3.21 | 3.28 | 3.28 | 1.86% | 1,512,873 |
| Apr 2, 2026 | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | -0.31% | 1,268,381 |
| Apr 1, 2026 | 3.12 | 3.25 | 3.10 | 3.23 | 3.23 | 4.19% | 1,490,743 |
| Mar 31, 2026 | 3.05 | 3.13 | 3.04 | 3.10 | 3.10 | 2.99% | 1,440,272 |
| Mar 30, 2026 | 3.00 | 3.06 | 2.99 | 3.01 | 3.01 | 0.33% | 1,150,621 |
| Mar 27, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | -1.96% | 1,524,564 |
| Mar 26, 2026 | 3.05 | 3.13 | 3.04 | 3.06 | 3.06 | - | 1,921,287 |
| Mar 25, 2026 | 3.09 | 3.11 | 2.97 | 3.06 | 3.06 | - | 1,621,007 |
| Mar 24, 2026 | 3.10 | 3.13 | 3.05 | 3.06 | 3.06 | -2.86% | 1,395,015 |
| Mar 23, 2026 | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | 1.61% | 1,329,260 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -2.21% | 1,967,900 |
| Mar 19, 2026 | 3.08 | 3.18 | 3.05 | 3.17 | 3.17 | 2.26% | 2,465,027 |
| Mar 18, 2026 | 3.09 | 3.16 | 3.07 | 3.10 | 3.10 | - | 1,355,797 |
| Mar 17, 2026 | 3.10 | 3.19 | 3.08 | 3.10 | 3.10 | 0.65% | 2,072,759 |
| Mar 16, 2026 | 3.10 | 3.17 | 3.08 | 3.08 | 3.08 | -0.65% | 2,235,416 |
| Mar 13, 2026 | 3.15 | 3.19 | 3.07 | 3.10 | 3.10 | - | 2,738,947 |
| Mar 12, 2026 | 3.22 | 3.28 | 3.05 | 3.10 | 3.10 | -4.32% | 2,437,629 |
| Mar 11, 2026 | 3.36 | 3.40 | 3.19 | 3.24 | 3.24 | -3.86% | 1,852,489 |
| Mar 10, 2026 | 3.32 | 3.40 | 3.28 | 3.37 | 3.37 | 2.43% | 1,976,139 |
| Mar 9, 2026 | 3.29 | 3.40 | 3.20 | 3.29 | 3.29 | -0.30% | 6,255,431 |
| Mar 6, 2026 | 3.38 | 3.43 | 3.24 | 3.30 | 3.30 | -2.94% | 5,098,495 |
| Mar 5, 2026 | 3.20 | 3.45 | 3.20 | 3.40 | 3.40 | 6.92% | 3,383,048 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.04 | 3.18 | 3.18 | 4.95% | 2,748,491 |
| Mar 3, 2026 | 3.08 | 3.11 | 2.99 | 3.03 | 3.03 | -4.11% | 2,526,631 |
| Mar 2, 2026 | 3.11 | 3.23 | 3.10 | 3.16 | 3.16 | -0.32% | 2,117,616 |
| Feb 27, 2026 | 3.06 | 3.17 | 2.99 | 3.17 | 3.17 | 3.59% | 4,016,666 |
| Feb 26, 2026 | 2.97 | 3.18 | 2.93 | 3.06 | 3.06 | 3.73% | 3,214,286 |
| Feb 25, 2026 | 2.94 | 3.04 | 2.84 | 2.95 | 2.95 | -6.05% | 3,364,863 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | -3.38% | 1,625,662 |
| Feb 23, 2026 | 3.39 | 3.42 | 3.25 | 3.25 | 3.25 | -4.41% | 955,390 |
| Feb 20, 2026 | 3.29 | 3.46 | 3.29 | 3.40 | 3.40 | 3.66% | 1,305,677 |
| Feb 19, 2026 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | -0.61% | 1,069,242 |
| Feb 18, 2026 | 3.31 | 3.35 | 3.28 | 3.30 | 3.30 | -0.30% | 1,165,009 |
| Feb 17, 2026 | 3.35 | 3.38 | 3.28 | 3.31 | 3.31 | -1.49% | 936,308 |
| Feb 13, 2026 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 1,129,626 |
| Feb 12, 2026 | 3.39 | 3.47 | 3.28 | 3.34 | 3.34 | -1.76% | 1,163,098 |