Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taboola.com Ltd (NQ: TBLA )

3.950 -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.250 5.250 4.995 5.160 590,415 -0.10(-1.90%)
Mar 30, 2022 5.460 5.490 5.240 5.260 778,047 -0.20(-3.66%)
Mar 29, 2022 5.650 5.770 5.265 5.460 752,880 -0.07(-1.27%)
Mar 28, 2022 5.430 5.600 5.320 5.530 566,388 +0.09(+1.65%)
Mar 25, 2022 5.410 5.490 5.260 5.440 515,324 +0.05(+0.93%)
Mar 24, 2022 5.600 5.700 5.330 5.390 492,562 -0.18(-3.23%)
Mar 23, 2022 5.660 5.820 5.520 5.570 375,042 -0.15(-2.62%)
Mar 22, 2022 5.560 5.830 5.560 5.720 453,013 +0.12(+2.14%)
Mar 21, 2022 5.500 5.660 5.430 5.600 449,009 +0.07(+1.27%)
Mar 18, 2022 5.390 5.630 5.390 5.530 638,269 +0.06(+1.10%)
Mar 17, 2022 5.180 5.480 5.100 5.470 451,345 +0.21(+3.99%)
Mar 16, 2022 4.990 5.280 4.910 5.260 471,115 +0.37(+7.57%)
Mar 15, 2022 4.370 4.910 4.370 4.890 845,983 +0.50(+11.39%)
Mar 14, 2022 5.000 5.055 4.310 4.390 2,064,287 -0.61(-12.20%)
Mar 11, 2022 5.410 5.440 5.000 5.000 464,707 -0.37(-6.89%)
Mar 10, 2022 5.450 5.550 5.130 5.370 690,039 -0.12(-2.19%)
Mar 09, 2022 5.620 5.640 5.430 5.490 428,111 +0.04(+0.73%)
Mar 08, 2022 5.240 5.540 5.050 5.450 844,827 +0.16(+3.02%)
Mar 07, 2022 5.530 5.600 5.270 5.290 486,724 -0.30(-5.37%)
Mar 04, 2022 5.870 6.040 5.520 5.590 751,952 -0.43(-7.14%)
Mar 03, 2022 6.400 6.470 5.990 6.020 494,433 -0.37(-5.79%)
Mar 02, 2022 6.300 6.460 6.230 6.390 555,419 +0.08(+1.27%)
Mar 01, 2022 6.600 6.740 6.280 6.310 838,112 -0.30(-4.54%)
Feb 28, 2022 6.510 6.720 6.460 6.610 661,536 -0.04(-0.60%)
Feb 25, 2022 6.560 6.660 6.510 6.650 585,416 +0.13(+1.99%)
Feb 24, 2022 5.930 6.570 5.840 6.520 1,109,329 +0.15(+2.35%)
Feb 23, 2022 6.780 6.860 6.120 6.370 1,070,119 -0.31(-4.64%)
Feb 22, 2022 6.630 7.010 6.630 6.680 692,071 -0.03(-0.45%)
Feb 18, 2022 6.710 0 -0.07(-1.03%)
Feb 17, 2022 6.960 7.060 6.710 6.780 383,710 -0.23(-3.28%)
Feb 16, 2022 7.160 7.160 6.825 7.010 455,806 -0.25(-3.44%)
Feb 15, 2022 7.170 7.280 7.080 7.260 311,952 +0.22(+3.12%)
Feb 14, 2022 7.020 7.290 7.000 7.040 505,121 -0.06(-0.85%)
Feb 11, 2022 7.340 7.500 7.030 7.100 447,206 -0.25(-3.40%)
Feb 10, 2022 7.010 7.480 7.010 7.350 614,653 +0.17(+2.37%)
Feb 09, 2022 6.940 7.215 6.880 7.180 564,218 +0.30(+4.36%)
Feb 08, 2022 6.780 7.000 6.710 6.880 620,725 +0.02(+0.29%)
Feb 07, 2022 6.660 7.000 6.555 6.860 1,288,942 +0.19(+2.85%)
Feb 04, 2022 6.150 6.730 6.150 6.670 750,063 +0.58(+9.52%)
Feb 03, 2022 6.190 6.090 1,098,000 -0.56(-8.42%)
Feb 02, 2022 6.610 6.660 6.320 6.650 961,746 +0.19(+2.94%)
Feb 01, 2022 6.180 6.480 6.065 6.460 635,442 +0.82(+14.54%)
Jan 28, 2022 5.510 5.700 5.360 5.640 452,137 +0.09(+1.62%)
Jan 27, 2022 5.830 5.883 5.520 5.550 619,545 -0.24(-4.15%)
Jan 26, 2022 5.730 6.120 5.660 5.790 1,413,012 +0.29(+5.27%)
Jan 25, 2022 5.630 5.870 5.470 5.500 1,498,565 -0.34(-5.82%)
Jan 24, 2022 5.400 5.905 5.340 5.840 2,071,891 +0.24(+4.29%)
Jan 21, 2022 6.250 6.345 5.600 5.600 1,239,754 -0.59(-9.53%)
Jan 20, 2022 6.280 6.550 6.190 6.190 823,371 -0.08(-1.28%)
Jan 19, 2022 6.310 6.395 6.170 6.270 956,458 +0.06(+0.97%)
Jan 18, 2022 6.290 6.580 6.205 6.210 544,365 -0.17(-2.66%)
Jan 14, 2022 6.380 0 -0.22(-3.33%)
Jan 13, 2022 6.970 6.985 6.580 6.600 519,919 -0.38(-5.44%)
Jan 12, 2022 7.100 7.210 6.890 6.980 380,733 -0.07(-0.99%)
Jan 11, 2022 6.710 7.100 6.700 7.050 707,734 +0.36(+5.38%)
Jan 10, 2022 6.580 6.720 6.460 6.690 693,218 -0.05(-0.74%)
Jan 07, 2022 6.720 6.900 6.690 6.740 873,844 +0.03(+0.45%)
Jan 06, 2022 6.870 7.120 6.670 6.710 1,445,833 -0.24(-3.45%)
Jan 05, 2022 7.300 7.480 6.950 6.950 801,413 -0.33(-4.53%)
Jan 04, 2022 7.680 7.865 7.210 7.280 1,076,128 -0.36(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.