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

Taboola.com Ltd (NQ: TBLA )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2023 3.660 3.755 3.650 3.750 1,067,715 +0.07(+1.90%)
Aug 30, 2023 3.520 3.715 3.470 3.680 761,897 +0.13(+3.66%)
Aug 29, 2023 3.440 3.615 3.420 3.550 839,986 +0.10(+2.90%)
Aug 28, 2023 3.540 3.540 3.425 3.450 928,218 -0.09(-2.54%)
Aug 25, 2023 3.560 3.660 3.460 3.540 744,623 -0.02(-0.56%)
Aug 24, 2023 3.660 3.720 3.560 3.560 507,252 -0.14(-3.78%)
Aug 23, 2023 3.570 3.775 3.560 3.700 1,246,637 +0.09(+2.49%)
Aug 22, 2023 3.450 3.660 3.430 3.610 758,419 +0.16(+4.64%)
Aug 21, 2023 3.400 3.500 3.370 3.450 390,417 +0.01(+0.29%)
Aug 18, 2023 3.310 3.450 3.310 3.440 583,585 +0.06(+1.78%)
Aug 17, 2023 3.320 3.483 3.290 3.380 752,778 +0.03(+0.90%)
Aug 16, 2023 3.210 3.475 3.200 3.350 802,378 -0.13(-3.74%)
Aug 15, 2023 3.490 3.540 3.425 3.480 539,762 +0.02(+0.58%)
Aug 14, 2023 3.400 3.520 3.290 3.460 763,488 +0.06(+1.76%)
Aug 11, 2023 3.560 3.560 3.385 3.400 785,664 -0.12(-3.41%)
Aug 10, 2023 3.720 3.780 3.480 3.520 1,898,526 -0.27(-7.12%)
Aug 09, 2023 3.700 3.980 3.630 3.790 3,768,666 +0.42(+12.46%)
Aug 08, 2023 3.390 3.410 3.275 3.370 714,892 -0.01(-0.30%)
Aug 07, 2023 3.420 3.430 3.280 3.380 575,858 -0.02(-0.59%)
Aug 04, 2023 3.460 3.490 3.360 3.400 456,462 -0.01(-0.29%)
Aug 03, 2023 3.380 3.530 3.380 3.410 733,331 +0.02(+0.59%)
Aug 02, 2023 3.570 3.570 3.295 3.390 1,112,597 -0.25(-6.87%)
Aug 01, 2023 3.680 3.700 3.550 3.640 602,511 -0.10(-2.67%)
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%)
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.