Taboola.com Ltd. (TBLAW)
NASDAQ: TBLAW · Real-Time Price · USD · Warrants
0.2225
+0.0325 (17.11%)
At close: Jun 6, 2025, 4:00 PM
0.1800
-0.0425 (-19.10%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 17.11% | 3,344 |
| Jun 5, 2025 | 0.22 | 0.24 | 0.17 | 0.19 | 0.19 | -14.99% | 24,627 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | 0.22 | 6.18% | 4,055 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 2, 2025 | 0.21 | 0.24 | 0.14 | 0.21 | 0.21 | -12.29% | 25,524 |
| May 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,700 |
| May 29, 2025 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | 23.01% | 8,100 |
| May 28, 2025 | 0.24 | 0.24 | 0.14 | 0.20 | 0.20 | -14.65% | 29,808 |
| May 27, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | -4.71% | 6,000 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.26% | 502 |
| May 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.12% | 1,973 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.67% | 1,379 |
| May 20, 2025 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | -4.46% | 4,626 |
| May 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 14, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.04% | 1,604 |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30 |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 500 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 914 |
| May 8, 2025 | 0.21 | 0.25 | 0.15 | 0.23 | 0.23 | 9.52% | 5,515 |
| May 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 2,586 |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,935 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 200 |
| May 2, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 7,176 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 1,896 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.97% | 350 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -11.80% | 16,236 |
| Apr 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.32% | 2,687 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.71% | 6,091 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 9,709 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 100 |
| Apr 21, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 4.00% | 1,500 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 16.07% | 2,500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.28% | 2,000 |
| Apr 15, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | -12.25% | 4,701 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 11,900 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.66% | 3,525 |
| Apr 9, 2025 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 20.98% | 2,041 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -5.07% | 4,798 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.66% | 9,830 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -20.12% | 19,168 |
| Apr 3, 2025 | 0.18 | 0.19 | 0.14 | 0.19 | 0.19 | 7.22% | 5,740 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -9.71% | 8,225 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 19.81% | 2,395 |
| Mar 31, 2025 | 0.16 | 0.20 | 0.15 | 0.16 | 0.16 | -14.24% | 39,268 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.94% | 1,666 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -4.71% | 29,724 |