Skip to main content

Taboola.com Ltd (NQ: TBLA )

4.075 +0.075 (+1.88%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 4.060 4.095 4.000 4.000 720,285 -0.14(-3.38%)
May 28, 2024 4.120 4.160 4.070 4.140 654,205 +0.04(+0.98%)
May 24, 2024 4.130 4.200 4.090 4.100 457,497 -0.03(-0.73%)
May 23, 2024 4.100 4.210 4.060 4.130 953,534 +0.01(+0.24%)
May 22, 2024 4.140 4.155 4.090 4.120 862,479 +0.00(+0.00%)
May 21, 2024 4.300 4.300 4.090 4.120 668,843 -0.14(-3.29%)
May 20, 2024 4.240 4.290 4.180 4.260 787,337 -0.06(-1.39%)
May 17, 2024 4.350 4.400 4.315 4.320 526,305 -0.02(-0.46%)
May 16, 2024 4.270 4.400 4.270 4.340 1,425,650 +0.00(+0.00%)
May 15, 2024 4.330 4.370 4.270 4.340 730,117 +0.01(+0.23%)
May 14, 2024 4.180 4.350 4.180 4.330 901,628 +0.11(+2.61%)
May 13, 2024 4.450 4.475 4.190 4.220 1,015,366 -0.18(-4.09%)
May 10, 2024 4.510 4.550 4.310 4.400 1,374,495 -0.15(-3.40%)
May 09, 2024 4.340 4.600 4.335 4.555 1,699,541 +0.01(+0.33%)
May 08, 2024 4.080 4.555 3.950 4.540 2,891,121 +0.01(+0.22%)
May 07, 2024 4.550 4.575 4.490 4.530 1,937,212 +0.00(+0.00%)
May 06, 2024 4.470 4.600 4.440 4.530 896,559 +0.10(+2.26%)
May 03, 2024 4.470 4.510 4.420 4.430 826,444 +0.03(+0.68%)
May 02, 2024 4.370 4.475 4.300 4.400 669,151 +0.12(+2.80%)
May 01, 2024 4.200 4.400 4.180 4.280 791,035 +0.08(+1.90%)
Apr 30, 2024 4.240 4.300 4.200 4.200 534,327 -0.05(-1.18%)
Apr 29, 2024 4.240 4.295 4.190 4.250 552,652 +0.02(+0.47%)
Apr 26, 2024 4.250 4.340 4.220 4.230 759,358 +0.03(+0.71%)
Apr 25, 2024 4.060 4.230 4.000 4.200 794,434 +0.03(+0.72%)
Apr 24, 2024 4.200 4.280 4.050 4.170 1,047,317 -0.01(-0.24%)
Apr 23, 2024 4.000 4.180 3.980 4.180 580,117 +0.19(+4.76%)
Apr 22, 2024 3.960 4.055 3.920 3.990 829,283 +0.04(+1.01%)
Apr 19, 2024 3.950 4.010 3.940 3.950 745,836 -0.03(-0.75%)
Apr 18, 2024 3.910 3.990 3.900 3.980 830,084 +0.07(+1.79%)
Apr 17, 2024 3.950 4.010 3.910 3.910 846,272 -0.03(-0.76%)
Apr 16, 2024 3.930 3.985 3.920 3.940 692,304 -0.02(-0.51%)
Apr 15, 2024 4.030 4.095 3.925 3.960 952,558 -0.05(-1.25%)
Apr 12, 2024 4.110 4.165 4.000 4.010 696,145 -0.16(-3.84%)
Apr 11, 2024 4.180 4.230 4.110 4.170 726,645 -0.03(-0.71%)
Apr 10, 2024 4.200 4.260 4.145 4.200 1,219,070 -0.06(-1.41%)
Apr 09, 2024 4.350 4.380 4.255 4.260 556,195 -0.03(-0.70%)
Apr 08, 2024 4.350 4.405 4.200 4.290 1,019,204 -0.11(-2.50%)
Apr 05, 2024 4.300 4.410 4.250 4.400 1,004,674 +0.10(+2.33%)
Apr 04, 2024 4.500 4.540 4.300 4.300 712,567 -0.18(-4.02%)
Apr 03, 2024 4.430 4.490 4.420 4.480 590,097 +0.03(+0.67%)
Apr 02, 2024 4.470 4.510 4.320 4.450 595,839 -0.01(-0.22%)
Apr 01, 2024 4.540 4.540 4.355 4.460 1,006,394 +0.02(+0.45%)
Mar 28, 2024 4.410 4.470 4.470 4.440 1,748,204 +0.04(+0.91%)
Mar 27, 2024 4.310 4.450 4.260 4.400 1,539,186 +0.11(+2.56%)
Mar 26, 2024 4.290 4.390 4.270 4.290 579,803 +0.00(+0.00%)
Mar 25, 2024 4.440 4.440 4.240 4.290 761,739 -0.07(-1.61%)
Mar 22, 2024 4.410 4.440 4.310 4.360 647,608 -0.04(-0.91%)
Mar 21, 2024 4.340 4.480 4.280 4.400 1,124,970 +0.04(+0.92%)
Mar 20, 2024 4.260 4.370 4.250 4.360 1,045,378 +0.09(+2.11%)
Mar 19, 2024 4.230 4.335 4.130 4.270 1,545,220 -0.06(-1.39%)
Mar 18, 2024 4.190 4.360 4.135 4.330 2,104,978 +0.18(+4.34%)
Mar 15, 2024 4.210 4.230 4.140 4.150 1,580,627 -0.06(-1.43%)
Mar 14, 2024 4.200 4.340 4.180 4.210 1,882,202 -0.08(-1.86%)
Mar 13, 2024 4.460 4.630 4.285 4.290 9,978,518 -0.21(-4.67%)
Mar 12, 2024 4.450 4.510 4.150 4.500 13,024,624 +0.18(+4.17%)
Mar 11, 2024 4.280 4.665 4.280 4.320 3,711,019 -0.01(-0.23%)
Mar 08, 2024 4.360 4.555 4.330 4.330 922,220 -0.07(-1.59%)
Mar 07, 2024 4.330 4.420 4.245 4.400 1,322,560 +0.11(+2.56%)
Mar 06, 2024 4.510 4.560 4.290 4.290 1,370,420 -0.23(-5.09%)
Mar 05, 2024 4.640 4.650 4.480 4.520 905,159 -0.16(-3.42%)
Mar 04, 2024 4.370 4.760 4.310 4.680 1,961,007 +0.34(+7.83%)
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.