Taboola.com Ltd (NQ: TBLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	4.330	4.470	4.280	4.340	1,126,167	-0.02(-0.46%)
Feb 29, 2024	4.400	4.470	4.310	4.360	2,165,351	-0.10(-2.24%)
Feb 28, 2024	4.950	4.960	4.400	4.460	4,968,150	-0.33(-6.89%)
Feb 27, 2024	4.720	4.800	4.640	4.790	1,489,462	+0.09(+1.91%)
Feb 26, 2024	4.680	4.800	4.660	4.700	1,490,031	+0.02(+0.43%)
Feb 23, 2024	4.700	4.730	4.650	4.680	520,066	-0.03(-0.64%)
Feb 22, 2024	4.740	4.740	4.670	4.710	556,067	+0.05(+1.07%)
Feb 21, 2024	4.740	4.790	4.630	4.660	679,011	-0.07(-1.48%)
Feb 20, 2024	4.720	4.780	4.670	4.730	527,911	-0.05(-1.05%)
Feb 16, 2024	4.660	4.880	4.660	4.780	1,322,369	-0.05(-1.04%)
Feb 15, 2024	4.850	4.870	4.790	4.830	554,181	+0.01(+0.21%)
Feb 14, 2024	4.650	4.820	4.650	4.820	702,500	+0.21(+4.67%)
Feb 13, 2024	4.710	4.770	4.575	4.605	1,157,208	-0.20(-4.26%)
Feb 12, 2024	4.850	4.901	4.775	4.810	667,863	-0.01(-0.21%)
Feb 09, 2024	4.750	4.820	4.665	4.820	873,615	+0.08(+1.69%)
Feb 08, 2024	4.750	4.840	4.680	4.740	1,001,032	-0.02(-0.42%)
Feb 07, 2024	4.760	4.805	4.660	4.760	802,555	+0.00(+0.00%)
Feb 06, 2024	4.760	4.815	4.710	4.760	817,918	+0.00(+0.00%)
Feb 05, 2024	4.860	4.890	4.690	4.760	725,674	-0.10(-2.06%)
Feb 02, 2024	4.840	4.920	4.730	4.860	642,761	+0.03(+0.62%)
Feb 01, 2024	4.950	5.000	4.690	4.830	1,197,768	+0.11(+2.33%)
Jan 31, 2024	4.900	4.960	4.720	4.720	1,593,953	-0.15(-3.08%)
Jan 30, 2024	4.690	4.970	4.610	4.870	3,399,671	+0.28(+6.10%)
Jan 29, 2024	4.380	4.595	4.340	4.590	1,065,666	+0.23(+5.28%)
Jan 26, 2024	4.340	4.450	4.340	4.360	742,027	+0.00(+0.00%)
Jan 25, 2024	4.280	4.420	4.280	4.360	564,869	+0.08(+1.87%)
Jan 24, 2024	4.360	4.420	4.280	4.280	881,080	-0.03(-0.70%)
Jan 23, 2024	4.190	4.345	4.190	4.310	866,638	+0.15(+3.61%)
Jan 22, 2024	4.170	4.255	4.150	4.160	657,606	+0.02(+0.48%)
Jan 19, 2024	4.050	4.170	4.050	4.140	748,779	+0.10(+2.48%)
Jan 18, 2024	4.020	4.070	3.970	4.040	692,183	+0.04(+1.00%)
Jan 17, 2024	4.000	4.040	3.960	4.000	1,355,101	-0.09(-2.20%)
Jan 16, 2024	4.130	4.130	4.040	4.090	1,047,738	-0.07(-1.68%)
Jan 12, 2024	4.230	4.299	4.140	4.160	623,782	-0.06(-1.42%)
Jan 11, 2024	4.330	4.340	4.090	4.220	1,124,835	-0.14(-3.21%)
Jan 10, 2024	4.410	4.480	4.340	4.360	1,119,003	-0.05(-1.13%)
Jan 09, 2024	4.410	4.510	4.379	4.410	848,107	-0.06(-1.34%)
Jan 08, 2024	4.220	4.500	4.220	4.470	1,357,785	+0.16(+3.71%)
Jan 05, 2024	4.110	4.315	4.090	4.310	1,228,916	+0.22(+5.38%)
Jan 04, 2024	4.120	4.160	4.030	4.090	1,017,257	+0.00(+0.00%)
Jan 03, 2024	4.110	4.170	4.060	4.090	922,978	-0.11(-2.62%)
Jan 02, 2024	4.300	4.300	4.170	4.200	936,383	-0.13(-3.00%)
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%)
Oct 02, 2023	3.700	3.790	3.690	3.750	758,885	-0.04(-1.06%)
Sep 29, 2023	3.800	3.859	3.760	3.790	750,690	-0.01(-0.26%)
Sep 28, 2023	3.690	3.830	3.660	3.800	848,675	+0.13(+3.54%)
Sep 27, 2023	3.720	3.780	3.630	3.670	669,492	-0.01(-0.27%)
Sep 26, 2023	3.720	3.760	3.670	3.680	660,607	-0.10(-2.65%)
Sep 25, 2023	3.820	3.879	3.740	3.780	1,359,643	+0.04(+1.07%)
Sep 22, 2023	3.710	3.795	3.700	3.740	595,078	+0.06(+1.63%)
Sep 21, 2023	3.700	3.750	3.670	3.680	487,442	-0.05(-1.34%)
Sep 20, 2023	3.750	3.870	3.720	3.730	537,413	-0.08(-2.10%)
Sep 19, 2023	3.710	3.850	3.700	3.810	658,445	+0.10(+2.70%)
Sep 18, 2023	3.720	3.750	3.550	3.710	502,026	-0.04(-1.07%)
Sep 15, 2023	3.800	3.850	3.725	3.750	857,344	-0.06(-1.57%)
Sep 14, 2023	3.730	3.880	3.720	3.810	860,608	+0.11(+2.97%)
Sep 13, 2023	3.770	3.770	3.680	3.700	612,596	-0.05(-1.33%)
Sep 12, 2023	3.700	3.770	3.660	3.750	874,012	+0.07(+1.90%)
Sep 11, 2023	3.590	3.725	3.590	3.680	831,754	+0.13(+3.66%)
Sep 08, 2023	3.600	3.630	3.540	3.550	434,592	-0.06(-1.66%)
Sep 07, 2023	3.630	3.660	3.550	3.610	579,095	-0.06(-1.63%)
Sep 06, 2023	3.700	3.780	3.660	3.670	607,155	-0.07(-1.87%)
Sep 05, 2023	3.750	3.810	3.645	3.740	986,767	-0.05(-1.32%)
Sep 01, 2023	3.720	3.830	3.710	3.790	733,395	+0.04(+1.07%)
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%)