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

Taboola.com Ltd (NQ: TBLA )

4.555 +0.015 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2021 8.170 8.170 7.920 7.860 2,428,705 -0.29(-3.56%)
Nov 29, 2021 8.510 8.550 8.050 8.150 585,769 -0.37(-4.34%)
Nov 26, 2021 8.290 8.600 8.220 8.520 315,025 +0.05(+0.59%)
Nov 24, 2021 8.180 8.905 8.180 8.470 569,281 +0.12(+1.44%)
Nov 23, 2021 8.570 8.780 7.980 8.350 1,137,865 -0.22(-2.57%)
Nov 22, 2021 9.350 9.450 8.520 8.570 624,922 -0.87(-9.22%)
Nov 19, 2021 9.390 9.700 9.300 9.440 227,149 -0.01(-0.11%)
Nov 18, 2021 9.890 9.500 9.440 9.450 329,025 -0.37(-3.77%)
Nov 17, 2021 9.750 10.11 9.750 9.820 348,878 -0.06(-0.61%)
Nov 16, 2021 9.950 10.15 9.750 9.880 344,883 -0.05(-0.50%)
Nov 15, 2021 9.840 10.27 9.840 9.930 526,990 +0.03(+0.30%)
Nov 12, 2021 9.890 10.16 9.750 9.900 720,809 +0.05(+0.51%)
Nov 11, 2021 9.300 10.04 9.280 9.850 948,254 +0.35(+3.68%)
Nov 10, 2021 9.830 9.500 617,982 -0.43(-4.33%)
Nov 09, 2021 9.400 9.950 8.560 9.930 1,061,845 +0.52(+5.53%)
Nov 08, 2021 9.130 9.570 9.110 9.410 290,609 +0.30(+3.29%)
Nov 05, 2021 9.610 9.670 9.100 9.110 234,840 -0.57(-5.89%)
Nov 04, 2021 9.700 9.715 9.350 9.680 451,517 +0.04(+0.41%)
Nov 03, 2021 9.410 9.660 9.300 9.640 617,143 +0.31(+3.32%)
Nov 02, 2021 9.460 9.490 9.220 9.330 272,943 -0.15(-1.58%)
Nov 01, 2021 9.200 9.570 9.390 9.480 430,245 +0.09(+0.96%)
Oct 29, 2021 9.400 9.489 9.240 9.390 241,180 -0.04(-0.42%)
Oct 28, 2021 9.040 9.490 8.980 9.430 311,905 +0.34(+3.74%)
Oct 27, 2021 8.970 9.280 8.940 9.090 320,294 +0.16(+1.79%)
Oct 26, 2021 9.340 8.880 8.930 299,975 -0.36(-3.88%)
Oct 25, 2021 9.000 9.340 8.890 9.290 433,708 +0.27(+2.99%)
Oct 22, 2021 9.430 8.980 9.020 287,771 -0.43(-4.55%)
Oct 21, 2021 9.180 9.550 9.150 9.450 317,353 +0.23(+2.49%)
Oct 20, 2021 9.290 9.350 9.100 9.220 140,130 +0.00(+0.00%)
Oct 19, 2021 8.990 9.290 8.990 9.220 382,798 +0.27(+3.02%)
Oct 18, 2021 8.725 9.100 8.725 8.950 480,181 +0.15(+1.70%)
Oct 15, 2021 9.420 9.430 8.710 8.800 396,238 -0.64(-6.78%)
Oct 14, 2021 9.430 9.600 9.300 9.440 437,501 +0.14(+1.51%)
Oct 13, 2021 9.200 9.580 9.140 9.300 657,671 +0.14(+1.53%)
Oct 12, 2021 8.920 9.180 8.900 9.160 409,092 +0.30(+3.39%)
Oct 11, 2021 8.750 9.030 8.720 8.860 406,980 +0.08(+0.91%)
Oct 08, 2021 8.870 9.120 8.770 8.780 397,330 -0.10(-1.13%)
Oct 07, 2021 8.580 8.905 8.570 8.880 596,523 +0.36(+4.23%)
Oct 06, 2021 8.050 8.560 8.030 8.520 699,773 +0.35(+4.28%)
Oct 05, 2021 8.020 8.280 8.000 8.170 518,000 +0.19(+2.38%)
Oct 04, 2021 8.330 8.420 7.860 7.980 852,755 -0.30(-3.62%)
Oct 01, 2021 8.450 8.590 8.230 8.280 528,559 -0.18(-2.13%)
Sep 30, 2021 8.330 8.560 8.260 8.460 551,988 +0.29(+3.55%)
Sep 29, 2021 8.960 9.065 7.960 8.170 1,447,412 -0.73(-8.20%)
Sep 28, 2021 9.030 9.030 8.763 8.900 670,859 -0.18(-1.98%)
Sep 27, 2021 8.750 9.320 8.700 9.080 658,419 +0.31(+3.53%)
Sep 24, 2021 8.670 8.820 8.590 8.770 322,728 +0.02(+0.23%)
Sep 23, 2021 8.660 8.980 8.580 8.750 410,981 +0.16(+1.86%)
Sep 22, 2021 8.600 8.680 8.480 8.590 334,931 +0.01(+0.12%)
Sep 21, 2021 8.700 8.710 8.500 8.580 447,385 -0.02(-0.23%)
Sep 20, 2021 8.600 8.770 8.500 8.600 494,952 -0.15(-1.71%)
Sep 17, 2021 8.800 8.820 8.660 8.750 719,405 +0.00(+0.00%)
Sep 16, 2021 8.810 8.820 8.669 8.750 544,694 -0.09(-1.02%)
Sep 15, 2021 8.910 9.020 8.823 8.840 719,671 -0.08(-0.90%)
Sep 14, 2021 9.050 9.700 8.800 8.920 1,769,998 +0.08(+0.90%)
Sep 13, 2021 8.930 9.050 8.660 8.840 593,311 -0.08(-0.90%)
Sep 10, 2021 9.100 9.100 8.800 8.920 349,351 -0.14(-1.55%)
Sep 09, 2021 9.000 9.270 8.990 9.060 503,263 +0.04(+0.44%)
Sep 08, 2021 9.230 9.380 8.960 9.020 227,056 -0.18(-1.96%)
Sep 07, 2021 9.030 9.370 8.970 9.200 428,737 +0.21(+2.34%)
Sep 03, 2021 8.910 9.750 8.880 8.990 4,172,564 -0.30(-3.23%)
Sep 02, 2021 9.270 9.395 9.130 9.290 732,251 +0.19(+2.09%)
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.