Skip to main content
logo
Taboola.com Ltd. (TBLAW)
NASDAQ: TBLAW · Real-Time Price · USD · Warrants
0.1066
+0.0232 (27.82%)
Oct 21, 2025, 1:22 PM EDT - Market open

Taboola.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20250.080.080.080.080.08-13.75%200
Oct 17, 20250.100.100.100.100.10--
Oct 16, 20250.090.100.080.100.10-7.82%1,236
Oct 15, 20250.080.100.080.100.10-874
Oct 14, 20250.100.100.100.100.10--
Oct 13, 20250.100.100.100.100.10--
Oct 10, 20250.080.100.080.100.10-4.64%4,096
Oct 9, 20250.120.120.110.110.114.76%4,514
Oct 8, 20250.110.110.110.110.11--
Oct 7, 20250.080.130.080.110.1119.32%53,739
Oct 6, 20250.080.090.080.090.0910.00%12,707
Oct 3, 20250.080.080.080.080.08-45,313
Oct 2, 20250.080.080.080.080.08-3,600
Oct 1, 20250.080.080.080.080.08-5.88%4,144
Sep 30, 20250.080.090.080.090.09-6.59%36,720
Sep 29, 20250.080.100.080.090.09-8.08%1,700
Sep 26, 20250.090.100.080.100.10-10.00%8,210
Sep 25, 20250.120.120.110.110.11-4.35%1,210
Sep 24, 20250.110.130.090.120.1216.16%8,120
Sep 23, 20250.090.100.090.100.10-20.16%17,055
Sep 22, 20250.080.120.080.120.1255.00%200
Sep 19, 20250.080.090.080.080.0814.29%16,508
Sep 18, 20250.060.070.060.070.07-0.71%21,100
Sep 17, 20250.070.070.070.070.07-8.44%28,303
Sep 16, 20250.080.080.050.080.08-130,824
Sep 15, 20250.090.090.080.080.08-9.73%98,784
Sep 12, 20250.090.090.090.090.090.24%2,200
Sep 11, 20250.090.100.090.090.09-10.42%15,351
Sep 10, 20250.110.110.100.100.10-24.84%38,038
Sep 9, 20250.110.130.100.130.135.33%150,705
Sep 8, 20250.110.140.110.120.12-13.23%8,357
Sep 5, 20250.130.140.130.140.146.06%5,504
Sep 4, 20250.130.130.100.130.13-2.25%12,698
Sep 3, 20250.130.130.130.130.13--
Sep 2, 20250.130.130.130.130.13-6
Aug 29, 20250.130.130.130.130.13--
Aug 28, 20250.130.130.130.130.13-20
Aug 27, 20250.130.130.130.130.13-6
Aug 26, 20250.110.140.110.130.1328.15%1,200
Aug 25, 20250.110.110.100.100.10-5.36%6,045
Aug 22, 20250.110.110.110.110.11-1,240
Aug 21, 20250.110.110.110.110.11-8.26%2,400
Aug 20, 20250.110.120.100.120.12-11.64%2,477
Aug 19, 20250.140.140.140.140.14--
Aug 18, 20250.120.140.100.140.14-4.10%47,598
Aug 15, 20250.130.140.120.140.14-15.77%6,178
Aug 14, 20250.170.170.170.170.17--
Aug 13, 20250.110.170.110.170.1745.96%14,468
Aug 12, 20250.140.150.120.120.12-11.46%16,142
Aug 11, 20250.140.170.130.130.13-5.45%7,742