Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
5.44
-0.05 (-0.91%)
At close: Jul 15, 2026, 4:00 PM EDT
5.46
+0.02 (0.28%)
After-hours: Jul 15, 2026, 6:00 PM EDT
Taboola.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.53 | 5.60 | 5.37 | 5.44 | 5.44 | -0.91% | 2,555,444 |
| Jul 14, 2026 | 5.51 | 5.56 | 5.45 | 5.49 | 5.49 | -1.44% | 1,845,079 |
| Jul 13, 2026 | 5.57 | 5.66 | 5.54 | 5.57 | 5.57 | 0.91% | 2,547,317 |
| 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 |
| 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 |