Taboola.com Ltd (NQ: TBLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	9.030	9.230	8.840	9.100	526,838	+0.11(+1.22%)
Aug 31, 2021	8.980	9.270	8.920	8.990	371,551	+0.11(+1.24%)
Aug 30, 2021	9.000	9.340	8.840	8.880	727,397	+0.13(+1.49%)
Aug 27, 2021	8.320	8.930	8.300	8.750	332,459	+0.35(+4.17%)
Aug 26, 2021	8.360	8.440	8.110	8.400	248,922	+0.04(+0.48%)
Aug 25, 2021	8.020	8.560	7.854	8.360	303,343	+0.31(+3.85%)
Aug 24, 2021	7.950	8.150	7.900	8.050	330,917	+0.15(+1.90%)
Aug 23, 2021	8.120	8.230	7.760	7.900	409,022	+0.10(+1.28%)
Aug 20, 2021	8.050	8.200	7.750	7.800	295,321	-0.23(-2.86%)
Aug 19, 2021	8.190	8.400	7.970	8.030	414,866	-0.30(-3.60%)
Aug 18, 2021	8.490	8.500	8.120	8.330	582,801	-0.14(-1.65%)
Aug 17, 2021	8.250	8.520	7.920	8.470	1,170,100	+0.07(+0.83%)
Aug 16, 2021	8.800	8.805	8.210	8.400	673,759	-0.41(-4.65%)
Aug 13, 2021	9.000	9.280	8.730	8.810	550,075	-0.23(-2.54%)
Aug 12, 2021	9.470	9.540	9.010	9.040	616,119	-0.43(-4.54%)
Aug 11, 2021	10.23	10.58	9.370	9.470	842,742	-0.57(-5.68%)
Aug 10, 2021	9.710	10.10	9.320	10.04	607,056	+0.30(+3.08%)
Aug 09, 2021	9.560	9.870	9.560	9.740	244,791	+0.05(+0.52%)
Aug 06, 2021	9.720	9.800	9.540	9.690	209,160	-0.02(-0.21%)
Aug 05, 2021	9.730	9.805	9.470	9.710	367,093	+0.05(+0.52%)
Aug 04, 2021	9.470	9.770	9.410	9.660	424,082	+0.39(+4.21%)
Aug 03, 2021	9.710	9.710	9.230	9.270	266,179	-0.22(-2.32%)
Aug 02, 2021	9.560	9.830	9.460	9.490	381,404	+0.13(+1.39%)
Jul 30, 2021	9.650	9.675	8.790	9.360	645,772	-0.49(-4.97%)
Jul 29, 2021	9.700	10.04	9.400	9.850	325,753	+0.19(+1.97%)
Jul 28, 2021	10.32	10.39	9.400	9.660	589,526	-0.59(-5.76%)
Jul 27, 2021	10.20	10.29	9.750	10.25	468,674	+0.41(+4.17%)
Jul 26, 2021	10.30	10.49	9.620	9.840	840,604	-0.46(-4.47%)
Jul 23, 2021	9.600	10.30	9.470	10.30	1,362,190	+1.30(+14.44%)
Jul 22, 2021	8.980	9.210	8.860	9.000	1,032,941	+0.00(+0.00%)
Jul 21, 2021	8.910	9.200	8.640	9.000	339,158	+0.20(+2.27%)
Jul 20, 2021	8.690	8.886	8.370	8.800	568,409	+0.26(+3.04%)
Jul 19, 2021	8.690	8.820	8.460	8.540	602,890	-0.31(-3.50%)
Jul 16, 2021	9.500	9.650	8.760	8.850	432,710	-0.60(-6.35%)
Jul 15, 2021	9.700	9.770	9.250	9.450	583,215	-0.28(-2.88%)
Jul 14, 2021	10.32	10.32	9.700	9.730	638,437	-0.47(-4.61%)
Jul 13, 2021	9.990	10.29	9.950	10.20	232,781	+0.03(+0.29%)
Jul 12, 2021	10.20	10.20	9.750	10.17	363,380	+0.30(+3.04%)
Jul 09, 2021	9.750	9.910	9.600	9.870	174,665	+0.23(+2.39%)
Jul 08, 2021	9.340	9.690	9.180	9.640	584,598	-0.02(-0.21%)
Jul 07, 2021	9.940	10.08	9.520	9.660	603,113	-0.43(-4.26%)
Jul 06, 2021	10.48	10.58	9.850	10.09	789,186	-0.39(-3.72%)
Jul 02, 2021	10.50	10.58	10.20	10.48	699,309	-0.02(-0.19%)