Taboola.com Ltd. (TBLAW)
NASDAQ: TBLAW · Real-Time Price · USD · Warrants
0.2200
-0.0199 (-8.30%)
May 14, 2025, 4:00 PM - Market closed
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 17.92% | 13,183 |
| Mar 25, 2025 | 0.20 | 0.23 | 0.16 | 0.16 | 0.16 | -5.32% | 23,280 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -29.50% | 13,165 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 20, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 22.67% | 741 |
| Mar 19, 2025 | 0.19 | 0.24 | 0.17 | 0.20 | 0.20 | 1.80% | 12,342 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.16% | 2,864 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,537 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 18.89% | 12,198 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -16.40% | 38,974 |
| Mar 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.68% | 46,794 |
| Mar 11, 2025 | 0.20 | 0.23 | 0.17 | 0.19 | 0.19 | -25.12% | 49,873 |
| Mar 10, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.10% | 22,285 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.36% | 400 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.62% | 1,520 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 21.88% | 49,998 |