Taboola.com Ltd. (TBLAW)
NASDAQ: TBLAW · Real-Time Price · USD · Warrants
0.1831
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market open

Taboola.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.180.180.180.180.18-3.63%301
Jun 26, 20250.180.190.180.190.193.66%732
Jun 25, 20250.190.190.180.180.18-0.92%1,559
Jun 24, 20250.190.190.190.190.19-15.91%101
Jun 23, 20250.190.230.180.220.22-0.37%8,000
Jun 20, 20250.200.220.190.220.22-6.79%1,491
Jun 18, 20250.240.240.240.240.24--
Jun 17, 20250.220.240.180.240.247.19%20,228
Jun 16, 20250.220.220.220.220.225.24%21,850
Jun 13, 20250.210.210.210.210.21-3.18%500
Jun 12, 20250.220.220.220.220.22-1,150
Jun 11, 20250.220.220.220.220.2219.11%630
Jun 10, 20250.210.220.180.180.18-18.16%3,945
Jun 9, 20250.220.220.220.220.22-100
Jun 6, 20250.180.230.180.220.2217.11%3,344
Jun 5, 20250.220.240.170.190.19-14.99%24,627
Jun 4, 20250.240.240.190.220.226.18%4,055
Jun 3, 20250.210.210.210.210.21--
Jun 2, 20250.210.240.140.210.21-12.29%25,524
May 30, 20250.240.240.230.240.24-2,700
May 29, 20250.200.240.190.240.2423.01%8,100
May 28, 20250.240.240.140.200.20-14.65%29,808
May 27, 20250.240.240.200.230.23-4.71%6,000
May 23, 20250.240.240.240.240.244.26%502
May 22, 20250.220.240.220.230.23-4.12%1,973
May 21, 20250.240.240.240.240.244.67%1,379
May 20, 20250.240.240.190.230.23-4.46%4,626
May 19, 20250.240.240.240.240.24-30
May 16, 20250.240.240.240.240.24-10
May 15, 20250.240.240.240.240.24--
May 14, 20250.240.240.220.240.240.04%1,604
May 13, 20250.240.240.240.240.24-30
May 12, 20250.240.240.240.240.24-0.04%500
May 9, 20250.240.240.240.240.244.35%914
May 8, 20250.210.250.150.230.239.52%5,515
May 7, 20250.190.210.190.210.2110.53%2,586
May 6, 20250.190.190.190.190.19-5.00%1,935
May 5, 20250.200.200.200.200.20-4.76%200
May 2, 20250.190.210.190.210.2110.53%7,176
May 1, 20250.190.190.190.190.1926.67%1,896
Apr 30, 20250.150.150.150.150.15-14.97%350
Apr 29, 20250.200.200.160.180.18-11.80%16,236
Apr 28, 20250.180.200.180.200.205.32%2,687
Apr 25, 20250.180.190.180.190.1911.71%6,091
Apr 24, 20250.170.170.170.170.17--
Apr 23, 20250.170.180.170.170.17-1.73%9,709
Apr 22, 20250.170.170.170.170.172.37%100
Apr 21, 20250.150.170.150.170.174.00%1,500
Apr 17, 20250.160.170.160.160.1616.07%2,500
Apr 16, 20250.140.140.140.140.14-0.28%2,000