Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.270
+0.040 (1.24%)
At close: Oct 5, 2026, 4:00 PM EDT
3.280
+0.010 (0.31%)
After-hours: Oct 5, 2026, 7:43 PM EDT
Taboola.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.31 | 3.31 | 3.22 | 3.27 | 3.27 | 1.24% | 1,847,247 |
| 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 |
| 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 |