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

Taboola.com Ltd (NQ: TBLA )

4.230 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 4.330 4.399 4.303 4.330 814,663 -0.02(-0.46%)
Dec 28, 2023 4.240 4.360 4.220 4.350 736,794 +0.11(+2.59%)
Dec 27, 2023 4.210 4.290 4.165 4.240 808,993 +0.02(+0.47%)
Dec 26, 2023 4.150 4.270 4.150 4.220 795,259 +0.08(+1.93%)
Dec 22, 2023 4.100 4.150 3.985 4.140 1,406,850 +0.02(+0.49%)
Dec 21, 2023 3.930 4.120 3.920 4.120 1,829,887 +0.29(+7.57%)
Dec 20, 2023 3.870 4.010 3.810 3.830 1,841,969 -0.03(-0.78%)
Dec 19, 2023 3.810 3.880 3.810 3.860 1,662,869 +0.05(+1.31%)
Dec 18, 2023 3.660 3.845 3.660 3.810 1,381,403 +0.15(+4.10%)
Dec 15, 2023 3.820 3.820 3.630 3.660 2,143,308 -0.15(-3.94%)
Dec 14, 2023 3.800 3.900 3.775 3.810 1,141,677 +0.00(+0.00%)
Dec 13, 2023 3.690 3.830 3.610 3.810 1,297,862 +0.13(+3.53%)
Dec 12, 2023 3.590 3.765 3.540 3.680 1,393,962 +0.07(+1.94%)
Dec 11, 2023 3.560 3.655 3.480 3.610 1,622,931 +0.03(+0.84%)
Dec 08, 2023 3.510 3.640 3.475 3.580 898,861 +0.06(+1.70%)
Dec 07, 2023 3.550 3.570 3.505 3.520 798,675 -0.04(-1.12%)
Dec 06, 2023 3.620 3.670 3.560 3.560 841,853 -0.03(-0.84%)
Dec 05, 2023 3.590 3.630 3.520 3.590 1,456,688 +0.02(+0.56%)
Dec 04, 2023 3.600 3.700 3.570 3.570 1,400,784 -0.10(-2.72%)
Dec 01, 2023 3.460 3.730 3.460 3.670 1,837,851 +0.22(+6.38%)
Nov 30, 2023 3.680 3.700 3.430 3.450 6,558,416 -0.22(-5.99%)
Nov 29, 2023 3.970 3.970 3.640 3.670 1,846,376 -0.28(-7.09%)
Nov 28, 2023 3.930 4.060 3.910 3.950 3,471,369 +0.10(+2.60%)
Nov 27, 2023 3.790 3.960 3.790 3.850 1,212,766 -0.01(-0.26%)
Nov 24, 2023 3.860 3.885 3.830 3.860 512,398 -0.02(-0.52%)
Nov 22, 2023 3.860 3.900 3.820 3.880 1,132,105 +0.06(+1.57%)
Nov 21, 2023 3.780 3.880 3.770 3.820 871,618 +0.03(+0.79%)
Nov 20, 2023 3.770 3.880 3.770 3.790 1,100,691 -0.01(-0.26%)
Nov 17, 2023 3.720 3.840 3.720 3.800 969,813 +0.00(+0.00%)
Nov 16, 2023 3.810 3.840 3.740 3.800 722,401 -0.06(-1.55%)
Nov 15, 2023 3.870 3.881 3.800 3.860 1,233,266 +0.01(+0.26%)
Nov 14, 2023 3.810 3.910 3.795 3.850 1,001,118 +0.03(+0.79%)
Nov 13, 2023 3.800 3.860 3.750 3.820 782,727 -0.04(-1.04%)
Nov 10, 2023 3.720 3.900 3.700 3.860 1,540,160 +0.11(+2.93%)
Nov 09, 2023 3.930 3.970 3.730 3.750 2,177,983 -0.30(-7.41%)
Nov 08, 2023 3.750 4.100 3.690 4.050 5,989,969 +0.57(+16.38%)
Nov 07, 2023 3.730 3.820 3.480 3.480 2,819,455 -0.26(-6.95%)
Nov 06, 2023 3.870 3.870 3.720 3.740 1,144,152 -0.09(-2.35%)
Nov 03, 2023 3.790 3.920 3.790 3.830 1,006,449 +0.08(+2.13%)
Nov 02, 2023 3.670 3.795 3.660 3.750 640,138 +0.11(+3.02%)
Nov 01, 2023 3.650 3.700 3.600 3.640 572,657 -0.03(-0.82%)
Oct 31, 2023 3.600 3.710 3.550 3.670 593,918 +0.06(+1.66%)
Oct 30, 2023 3.520 3.630 3.500 3.610 497,105 +0.13(+3.74%)
Oct 27, 2023 3.460 3.590 3.450 3.480 662,361 +0.04(+1.16%)
Oct 26, 2023 3.480 3.530 3.375 3.440 779,184 -0.04(-1.15%)
Oct 25, 2023 3.650 3.690 3.450 3.480 662,853 -0.19(-5.18%)
Oct 24, 2023 3.540 3.740 3.530 3.670 795,039 +0.14(+3.97%)
Oct 23, 2023 3.500 3.590 3.461 3.530 604,600 -0.02(-0.56%)
Oct 20, 2023 3.550 3.590 3.450 3.550 586,692 -0.01(-0.28%)
Oct 19, 2023 3.610 3.650 3.560 3.560 629,661 -0.04(-1.11%)
Oct 18, 2023 3.550 3.670 3.540 3.600 715,748 -0.03(-0.83%)
Oct 17, 2023 3.560 3.665 3.520 3.630 792,006 -0.01(-0.27%)
Oct 16, 2023 3.670 3.775 3.630 3.640 930,377 -0.02(-0.55%)
Oct 13, 2023 4.000 4.070 3.630 3.660 2,129,796 -0.24(-6.15%)
Oct 12, 2023 3.900 3.940 3.800 3.900 1,453,110 +0.00(+0.00%)
Oct 11, 2023 3.950 4.020 3.870 3.900 706,368 -0.05(-1.27%)
Oct 10, 2023 3.860 4.000 3.850 3.950 1,214,733 +0.11(+2.86%)
Oct 09, 2023 3.960 3.960 3.785 3.840 1,988,620 -0.23(-5.65%)
Oct 06, 2023 3.910 4.110 3.910 4.070 1,768,674 +0.09(+2.26%)
Oct 05, 2023 3.920 3.980 3.820 3.980 928,489 +0.12(+3.11%)
Oct 04, 2023 3.710 3.880 3.680 3.860 618,209 +0.09(+2.39%)
Oct 03, 2023 3.700 3.840 3.700 3.770 824,162 +0.02(+0.53%)
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.