Skip to main content

Taboola.com Ltd (NQ: TBLA )

4.415 +0.015 (+0.34%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.560 3.770 3.540 3.740 1,268,178 +0.26(+7.47%)
Jul 28, 2023 3.280 3.510 3.280 3.480 660,581 +0.24(+7.41%)
Jul 27, 2023 3.390 3.525 3.210 3.240 905,677 -0.07(-2.11%)
Jul 26, 2023 3.240 3.345 3.200 3.310 407,253 +0.09(+2.80%)
Jul 25, 2023 3.220 3.270 3.180 3.220 447,822 +0.05(+1.58%)
Jul 24, 2023 3.230 3.243 3.160 3.170 489,314 -0.07(-2.16%)
Jul 21, 2023 3.220 3.305 3.200 3.240 541,577 +0.02(+0.62%)
Jul 20, 2023 3.480 3.515 3.205 3.220 955,576 -0.23(-6.67%)
Jul 19, 2023 3.360 3.510 3.360 3.450 1,076,172 +0.07(+2.07%)
Jul 18, 2023 3.480 3.575 3.330 3.380 1,031,025 -0.10(-2.87%)
Jul 17, 2023 3.420 3.610 3.370 3.480 1,380,320 +0.04(+1.16%)
Jul 14, 2023 3.440 3.500 3.388 3.440 1,247,558 +0.01(+0.29%)
Jul 13, 2023 3.400 3.490 3.350 3.430 1,040,305 +0.06(+1.78%)
Jul 12, 2023 3.290 3.390 3.250 3.370 1,121,270 +0.12(+3.69%)
Jul 11, 2023 3.260 3.280 3.080 3.250 1,278,757 -0.01(-0.31%)
Jul 10, 2023 3.120 3.365 3.120 3.260 737,637 +0.12(+3.82%)
Jul 07, 2023 3.080 3.205 3.080 3.140 680,643 +0.06(+1.95%)
Jul 06, 2023 3.340 3.340 3.040 3.080 1,309,602 -0.29(-8.61%)
Jul 05, 2023 3.180 3.415 3.120 3.370 1,452,641 +0.19(+5.97%)
Jul 03, 2023 3.100 3.200 3.080 3.180 556,239 +0.07(+2.25%)
Jun 30, 2023 3.230 3.230 3.100 3.110 697,417 -0.12(-3.72%)
Jun 29, 2023 3.230 3.260 3.170 3.230 815,188 +0.00(+0.00%)
Jun 28, 2023 3.180 3.280 3.140 3.230 884,517 +0.05(+1.57%)
Jun 27, 2023 3.030 3.200 3.025 3.180 1,108,961 +0.14(+4.61%)
Jun 26, 2023 3.170 3.195 3.040 3.040 742,701 -0.15(-4.70%)
Jun 23, 2023 3.260 3.385 3.150 3.190 1,331,476 -0.07(-2.15%)
Jun 22, 2023 2.990 3.310 2.960 3.260 2,308,291 +0.37(+12.80%)
Jun 21, 2023 2.880 2.930 2.850 2.890 766,318 -0.02(-0.69%)
Jun 20, 2023 2.970 3.000 2.890 2.910 1,140,153 -0.06(-2.02%)
Jun 16, 2023 2.980 3.040 2.950 2.970 1,695,874 -0.03(-1.00%)
Jun 15, 2023 2.960 3.020 2.850 3.000 1,186,344 +0.04(+1.35%)
Jun 14, 2023 3.140 3.160 2.960 2.960 848,476 -0.17(-5.43%)
Jun 13, 2023 3.050 3.160 3.050 3.130 1,504,302 +0.14(+4.68%)
Jun 12, 2023 2.970 3.029 2.970 2.990 884,233 +0.03(+1.01%)
Jun 09, 2023 2.960 3.010 2.945 2.960 753,914 +0.01(+0.34%)
Jun 08, 2023 2.980 3.050 2.860 2.950 1,266,384 -0.05(-1.67%)
Jun 07, 2023 3.100 3.160 3.000 3.000 1,084,010 -0.09(-2.91%)
Jun 06, 2023 2.930 3.100 2.930 3.090 1,055,558 +0.15(+5.10%)
Jun 05, 2023 2.960 3.010 2.910 2.940 505,649 -0.01(-0.34%)
Jun 02, 2023 2.960 3.050 2.920 2.950 786,549 +0.01(+0.34%)
Jun 01, 2023 2.880 2.990 2.820 2.940 3,048,668 +0.21(+7.69%)
May 31, 2023 2.700 2.771 2.635 2.730 2,044,501 +0.08(+3.02%)
May 30, 2023 2.860 2.880 2.580 2.650 1,758,930 -0.19(-6.69%)
May 26, 2023 2.820 2.870 2.800 2.840 346,519 +0.02(+0.71%)
May 25, 2023 2.930 2.930 2.805 2.820 355,719 -0.09(-3.09%)
May 24, 2023 2.930 2.954 2.860 2.910 373,349 -0.05(-1.69%)
May 23, 2023 2.990 3.130 2.960 2.960 620,941 +0.01(+0.34%)
May 22, 2023 2.780 3.050 2.700 2.950 1,882,108 +0.10(+3.51%)
May 19, 2023 2.940 2.970 2.770 2.850 1,027,705 -0.09(-3.06%)
May 18, 2023 3.000 3.170 2.860 2.940 1,822,754 -0.10(-3.29%)
May 17, 2023 3.020 3.107 2.980 3.040 860,831 +0.01(+0.33%)
May 16, 2023 3.090 3.130 2.960 3.030 1,170,824 -0.14(-4.42%)
May 15, 2023 3.050 3.220 2.950 3.170 2,147,941 +0.17(+5.67%)
May 12, 2023 2.950 3.260 2.905 3.000 3,037,601 +0.06(+2.04%)
May 11, 2023 2.690 3.100 2.690 2.940 2,147,870 +0.10(+3.52%)
May 10, 2023 2.690 3.150 2.670 2.840 4,653,312 +0.56(+24.56%)
May 09, 2023 2.310 2.330 2.270 2.280 865,359 -0.06(-2.56%)
May 08, 2023 2.290 2.390 2.271 2.340 718,089 +0.09(+4.00%)
May 05, 2023 2.200 2.250 2.175 2.250 281,725 +0.07(+3.21%)
May 04, 2023 2.280 2.290 2.160 2.180 739,184 -0.10(-4.39%)
May 03, 2023 2.310 2.350 2.260 2.280 664,177 -0.03(-1.30%)
May 02, 2023 2.340 2.390 2.265 2.310 681,905 -0.07(-2.94%)
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.