Taboola.com Ltd (NQ: TBLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 15, 2023	2.960	3.020	2.850	3.000	1,186,344	+0.66(+28.21%)
May 08, 2023	2.290	2.390	2.271	2.340	718,089	+0.09(+4.00%)
May 05, 2023	2.200	2.250	2.175	2.250	281,725	+0.07(+3.21%)
May 04, 2023	2.280	2.290	2.160	2.180	739,184	-0.10(-4.39%)
May 03, 2023	2.310	2.350	2.260	2.280	664,177	-0.03(-1.30%)
May 02, 2023	2.340	2.390	2.265	2.310	681,905	-0.07(-2.94%)
May 01, 2023	2.350	2.390	2.320	2.380	630,655	+0.07(+3.03%)
Apr 28, 2023	2.290	2.330	2.230	2.310	396,230	+0.01(+0.43%)
Apr 27, 2023	2.300	2.360	2.265	2.300	491,586	+0.03(+1.32%)
Apr 26, 2023	2.330	2.335	2.255	2.270	505,415	-0.02(-0.87%)
Apr 25, 2023	2.360	2.395	2.280	2.290	882,803	-0.07(-2.97%)
Apr 24, 2023	2.370	2.395	2.330	2.360	727,998	-0.01(-0.42%)
Apr 21, 2023	2.380	2.400	2.310	2.370	599,296	-0.02(-0.84%)
Apr 20, 2023	2.360	2.410	2.360	2.390	951,888	+0.01(+0.42%)
Apr 19, 2023	2.420	2.420	2.320	2.380	1,502,910	-0.07(-2.86%)
Apr 18, 2023	2.530	2.645	2.405	2.450	1,418,732	-0.06(-2.39%)
Apr 17, 2023	2.490	2.550	2.460	2.510	562,045	-0.01(-0.40%)
Apr 14, 2023	2.620	2.620	2.430	2.520	822,425	-0.08(-3.08%)
Apr 13, 2023	2.490	2.630	2.475	2.600	985,521	+0.11(+4.42%)
Apr 12, 2023	2.530	2.550	2.440	2.490	808,110	-0.02(-0.80%)
Apr 11, 2023	2.440	2.555	2.440	2.510	911,989	+0.05(+2.03%)
Apr 10, 2023	2.480	2.480	2.390	2.460	573,737	+0.01(+0.41%)
Apr 06, 2023	2.430	2.469	2.380	2.450	501,373	+0.01(+0.41%)
Apr 05, 2023	2.560	2.560	2.430	2.440	838,209	-0.10(-3.94%)
Apr 04, 2023	2.640	2.640	2.540	2.540	634,915	-0.07(-2.68%)
Apr 03, 2023	2.690	2.690	2.535	2.610	782,314	-0.11(-4.04%)
Mar 31, 2023	2.500	2.770	2.480	2.720	1,232,224	+0.25(+10.12%)
Mar 30, 2023	2.530	2.540	2.460	2.470	762,336	-0.03(-1.20%)
Mar 29, 2023	2.560	2.560	2.480	2.500	660,974	-0.02(-0.79%)
Mar 28, 2023	2.550	2.592	2.510	2.520	452,586	-0.04(-1.56%)
Mar 27, 2023	2.540	2.600	2.520	2.560	256,444	+0.01(+0.39%)
Mar 24, 2023	2.570	2.590	2.500	2.550	530,726	-0.06(-2.30%)
Mar 23, 2023	2.620	2.739	2.580	2.610	645,473	+0.04(+1.56%)
Mar 22, 2023	2.690	2.690	2.570	2.570	980,621	-0.11(-4.10%)
Mar 21, 2023	2.600	2.700	2.580	2.680	1,263,170	+0.07(+2.68%)
Mar 20, 2023	2.710	2.720	2.600	2.610	1,381,430	-0.09(-3.33%)
Mar 17, 2023	2.810	2.840	2.650	2.700	1,409,275	-0.10(-3.57%)
Mar 16, 2023	2.850	2.870	2.755	2.800	864,622	-0.07(-2.44%)
Mar 15, 2023	2.720	2.905	2.705	2.870	1,714,764	+0.09(+3.24%)
Mar 14, 2023	2.870	2.930	2.760	2.780	1,179,365	+0.02(+0.72%)
Mar 13, 2023	2.770	2.880	2.740	2.760	1,021,660	-0.08(-2.82%)
Mar 10, 2023	3.010	3.010	2.800	2.840	1,402,318	-0.12(-4.05%)
Mar 09, 2023	3.130	3.130	2.960	2.960	962,898	-0.15(-4.82%)
Mar 08, 2023	3.220	3.220	3.085	3.110	698,044	-0.11(-3.42%)
Mar 07, 2023	3.310	3.330	3.210	3.220	709,856	-0.11(-3.30%)
Mar 06, 2023	3.440	3.440	3.305	3.330	958,404	-0.05(-1.48%)
Mar 03, 2023	3.230	3.400	3.190	3.380	1,108,249	+0.14(+4.32%)
Mar 02, 2023	3.070	3.250	3.030	3.240	817,739	+0.11(+3.51%)
Mar 01, 2023	3.130	3.250	3.075	3.130	1,884,385	+0.00(+0.00%)
Feb 28, 2023	3.080	3.170	2.830	3.130	2,632,305	+0.06(+1.95%)
Feb 27, 2023	3.250	3.350	3.070	3.070	2,920,756	-0.23(-6.97%)
Feb 24, 2023	3.770	3.810	3.120	3.300	3,212,754	-0.78(-19.12%)
Feb 23, 2023	4.060	4.125	3.970	4.080	1,764,657	+0.14(+3.55%)
Feb 22, 2023	3.920	4.010	3.880	3.940	1,421,683	+0.02(+0.51%)
Feb 21, 2023	3.880	4.080	3.880	3.920	1,066,466	-0.08(-2.00%)
Feb 17, 2023	4.000	4.040	3.920	4.000	799,887	-0.01(-0.25%)
Feb 16, 2023	4.150	4.170	3.990	4.010	1,248,285	-0.24(-5.65%)
Feb 15, 2023	4.070	4.255	4.040	4.250	1,334,638	+0.18(+4.42%)
Feb 14, 2023	3.910	4.140	3.820	4.070	949,157	+0.15(+3.83%)
Feb 13, 2023	4.000	4.060	3.910	3.920	592,938	-0.04(-1.01%)
Feb 10, 2023	3.850	3.995	3.630	3.960	1,079,856	+0.08(+2.06%)
Feb 09, 2023	4.160	4.230	3.880	3.880	1,517,248	-0.23(-5.60%)
Feb 08, 2023	4.090	4.250	4.040	4.110	942,388	+0.04(+0.98%)
Feb 07, 2023	4.110	4.125	3.880	4.070	1,472,064	-0.02(-0.49%)
Feb 06, 2023	4.240	4.300	4.060	4.090	1,228,871	-0.21(-4.88%)
Feb 03, 2023	4.230	4.436	4.100	4.300	1,509,729	+0.09(+2.14%)
Feb 02, 2023	3.990	4.450	3.990	4.210	3,455,243	+0.22(+5.51%)
Feb 01, 2023	4.250	4.290	3.810	3.990	5,870,511	+0.01(+0.25%)
Jan 31, 2023	3.810	4.000	3.810	3.980	1,267,216	+0.17(+4.46%)
Jan 30, 2023	3.790	3.855	3.740	3.810	565,790	-0.05(-1.30%)
Jan 27, 2023	3.740	3.900	3.740	3.860	823,184	+0.11(+2.93%)
Jan 26, 2023	3.720	3.870	3.672	3.750	1,031,319	+0.08(+2.18%)
Jan 25, 2023	3.640	3.680	3.530	3.670	850,192	-0.04(-1.08%)
Jan 24, 2023	3.770	3.950	3.590	3.710	1,513,822	-0.15(-3.89%)
Jan 23, 2023	3.916	3.916	3.720	3.860	2,102,985	+0.10(+2.66%)
Jan 20, 2023	3.470	3.760	3.460	3.760	1,308,892	+0.29(+8.36%)
Jan 19, 2023	3.450	3.480	3.340	3.470	1,976,973	+0.00(+0.00%)
Jan 18, 2023	3.440	3.580	3.380	3.470	1,418,368	+0.07(+2.06%)
Jan 17, 2023	3.210	3.400	3.150	3.400	938,867	+0.14(+4.29%)
Jan 13, 2023	3.150	3.290	3.110	3.260	733,287	+0.07(+2.19%)
Jan 12, 2023	3.430	3.440	3.150	3.190	2,037,943	-0.20(-5.90%)
Jan 11, 2023	3.450	3.450	3.110	3.390	1,701,950	+0.01(+0.30%)
Jan 10, 2023	3.180	3.470	3.180	3.380	1,674,304	+0.17(+5.30%)
Jan 09, 2023	3.150	3.360	3.150	3.210	1,151,880	+0.07(+2.23%)
Jan 06, 2023	3.200	3.290	3.080	3.140	1,033,791	-0.08(-2.48%)
Jan 05, 2023	3.230	3.290	3.080	3.220	1,002,055	-0.03(-0.92%)
Jan 04, 2023	3.150	3.300	3.050	3.250	1,333,467	+0.17(+5.52%)
Jan 03, 2023	3.100	3.355	3.060	3.080	1,330,406	+0.00(+0.00%)
Dec 30, 2022	2.790	3.100	2.730	3.080	2,087,395	+0.21(+7.32%)
Dec 29, 2022	2.590	2.890	2.590	2.870	1,176,406	+0.33(+12.99%)
Dec 28, 2022	2.540	2.620	2.490	2.540	1,033,021	-0.03(-1.17%)
Dec 27, 2022	2.620	2.620	2.475	2.570	1,074,465	-0.08(-3.02%)
Dec 23, 2022	2.610	2.770	2.570	2.650	965,176	+0.02(+0.76%)
Dec 22, 2022	2.600	2.650	2.550	2.630	481,803	-0.03(-1.13%)
Dec 21, 2022	2.600	2.660	2.480	2.660	1,242,899	+0.13(+5.14%)
Dec 20, 2022	2.550	2.620	2.450	2.530	2,023,555	-0.07(-2.50%)
Dec 19, 2022	2.780	2.830	2.560	2.595	1,603,882	-0.18(-6.65%)
Dec 16, 2022	2.820	2.850	2.665	2.780	2,756,232	+0.11(+4.12%)
Dec 15, 2022	2.640	2.670	2.525	2.670	1,196,124	+0.03(+1.14%)
Dec 14, 2022	2.680	2.740	2.605	2.640	880,553	-0.04(-1.49%)
Dec 13, 2022	2.900	2.930	2.630	2.680	1,619,089	-0.09(-3.25%)
Dec 12, 2022	2.550	2.860	2.540	2.770	2,059,951	+0.23(+9.06%)
Dec 09, 2022	2.560	2.610	2.481	2.540	1,059,255	-0.06(-2.31%)
Dec 08, 2022	2.650	2.730	2.560	2.600	1,305,560	-0.05(-1.89%)
Dec 07, 2022	2.510	2.725	2.510	2.650	2,458,755	+0.07(+2.71%)
Dec 06, 2022	2.650	2.670	2.510	2.580	2,326,891	-0.10(-3.73%)
Dec 05, 2022	2.860	2.960	2.670	2.680	3,254,201	-0.19(-6.62%)
Dec 02, 2022	2.860	2.970	2.740	2.870	2,688,732	-0.07(-2.38%)
Dec 01, 2022	2.750	3.020	2.720	2.940	8,906,735	+0.16(+5.76%)
Nov 30, 2022	2.450	2.830	2.390	2.780	8,345,242	+0.31(+12.55%)
Nov 29, 2022	2.550	2.630	2.450	2.470	8,228,592	-0.17(-6.44%)
Nov 28, 2022	3.110	3.270	2.400	2.640	72,509,888	+0.80(+43.48%)
Nov 25, 2022	1.800	1.850	1.800	1.840	197,627	+0.02(+1.10%)
Nov 23, 2022	1.780	1.840	1.770	1.820	565,410	+0.04(+2.25%)
Nov 22, 2022	1.800	1.800	1.730	1.780	544,731	-0.01(-0.56%)
Nov 21, 2022	1.820	1.825	1.770	1.790	354,731	-0.03(-1.65%)
Nov 18, 2022	1.870	1.870	1.790	1.820	483,662	-0.03(-1.62%)
Nov 17, 2022	1.890	1.925	1.810	1.850	821,099	-0.02(-1.07%)
Nov 16, 2022	1.940	1.950	1.850	1.870	534,294	-0.09(-4.59%)
Nov 15, 2022	2.110	2.120	1.910	1.960	957,595	+0.04(+2.08%)
Nov 14, 2022	2.000	2.000	1.890	1.920	1,135,735	-0.11(-5.42%)
Nov 11, 2022	1.830	2.140	1.830	2.030	1,971,909	+0.22(+12.15%)
Nov 10, 2022	1.800	1.875	1.745	1.810	1,620,005	+0.19(+11.73%)
Nov 09, 2022	1.700	1.730	1.520	1.620	996,876	+0.02(+1.25%)
Nov 08, 2022	1.660	1.690	1.580	1.600	644,780	-0.06(-3.61%)
Nov 07, 2022	1.700	1.720	1.620	1.660	392,619	+0.01(+0.61%)
Nov 04, 2022	1.650	1.679	1.560	1.650	492,947	+0.03(+1.85%)
Nov 03, 2022	1.680	1.690	1.560	1.620	989,306	-0.08(-4.71%)
Nov 02, 2022	1.800		1.700	1.700	645,991	-0.11(-6.08%)
Nov 01, 2022	1.770	1.860	1.760	1.810	706,522	+0.05(+2.84%)
Oct 31, 2022	1.720	1.770	1.700	1.760	355,486	+0.01(+0.57%)
Oct 28, 2022	1.710	1.770	1.700	1.750	598,857	+0.05(+2.94%)
Oct 27, 2022	1.780	1.780	1.680	1.700	299,948	-0.05(-2.86%)
Oct 26, 2022	1.760	1.840	1.730	1.750	374,080	-0.06(-3.31%)
Oct 25, 2022	1.650	1.830	1.650	1.810	912,928	+0.12(+7.10%)
Oct 24, 2022	1.800	1.800	1.675	1.690	799,234	-0.12(-6.63%)
Oct 21, 2022	1.750	1.830	1.700	1.810	710,676	+0.03(+1.69%)
Oct 20, 2022	1.680	1.870	1.680	1.780	1,529,454	+0.07(+4.09%)
Oct 19, 2022	1.770	1.800	1.695	1.710	599,920	-0.04(-2.29%)
Oct 18, 2022	1.720	1.810	1.700	1.750	6,876,748	+0.05(+2.94%)
Oct 17, 2022	1.680	1.715	1.650	1.700	5,327,565	+0.04(+2.41%)
Oct 14, 2022	1.740	1.760	1.650	1.660	1,761,000	-0.10(-5.68%)
Oct 13, 2022	1.700	1.780	1.650	1.760	382,605	+0.01(+0.57%)
Oct 12, 2022	1.770	1.770	1.710	1.750	672,173	-0.01(-0.57%)
Oct 11, 2022	1.780	1.820	1.720	1.760	445,504	-0.02(-1.12%)
Oct 10, 2022	1.840	1.840	1.770	1.780	510,551	-0.05(-2.73%)
Oct 07, 2022	1.860	1.870	1.805	1.830	408,964	-0.03(-1.61%)
Oct 06, 2022	1.850	1.890	1.820	1.860	301,271	+0.01(+0.54%)
Oct 05, 2022	1.870	1.910	1.800	1.850	320,778	-0.05(-2.63%)
Oct 04, 2022	1.830	1.930	1.830	1.900	611,148	+0.08(+4.40%)
Oct 03, 2022	1.860	1.880	1.770	1.820	1,246,844	+0.01(+0.55%)
Sep 30, 2022	1.900	1.900	1.790	1.810	1,127,995	-0.05(-2.69%)
Sep 29, 2022	1.900	1.930	1.840	1.860	739,815	-0.09(-4.62%)
Sep 28, 2022	1.877	1.955	1.880	1.950	297,470	+0.08(+4.28%)
Sep 27, 2022	1.950	1.980	1.870	1.870	282,517	-0.01(-0.53%)
Sep 26, 2022	1.890	1.970	1.850	1.880	675,735	-0.03(-1.57%)
Sep 23, 2022	1.930	1.940	1.880	1.910	644,609	-0.03(-1.55%)
Sep 22, 2022	2.010	2.030	1.900	1.940	1,070,551	-0.07(-3.48%)
Sep 21, 2022	2.150	2.220	2.010	2.010	527,855	-0.08(-3.83%)
Sep 20, 2022	2.160	2.210	2.090	2.090	437,839	-0.13(-5.86%)
Sep 19, 2022	2.300	2.305	2.030	2.220	5,469,135	+0.04(+1.83%)
Sep 16, 2022	2.240	2.240	2.160	2.180	488,365	-0.07(-3.11%)
Sep 15, 2022	2.360	2.460	2.240	2.250	1,142,301	-0.15(-6.25%)
Sep 14, 2022	2.420	2.430	2.360	2.400	566,421	-0.03(-1.23%)
Sep 13, 2022	2.500	2.510	2.400	2.430	339,775	-0.11(-4.33%)
Sep 12, 2022	2.600	2.610	2.490	2.540	329,897	-0.02(-0.78%)
Sep 09, 2022	2.500	2.600	2.400	2.560	489,182	+0.08(+3.23%)
Sep 08, 2022	2.420	2.540	2.400	2.480	265,470	+0.00(+0.00%)
Sep 07, 2022	2.480	2.509	2.390	2.480	268,483	-0.01(-0.40%)
Sep 06, 2022	2.500	2.540	2.440	2.490	276,491	+0.06(+2.47%)
Sep 02, 2022	2.530	2.530	2.410	2.430	476,142	-0.05(-2.02%)
Sep 01, 2022	2.490	2.490	2.370	2.480	863,339	-0.03(-1.20%)
Aug 31, 2022	2.520	2.600	2.480	2.510	593,502	-0.04(-1.57%)
Aug 30, 2022	2.650	2.700	2.520	2.550	513,429	-0.12(-4.49%)
Aug 29, 2022	2.650	2.820	2.630	2.670	550,545	+0.01(+0.38%)
Aug 26, 2022	2.670	2.700	2.590	2.660	458,786	+0.02(+0.76%)
Aug 25, 2022	2.580	2.709	2.550	2.640	370,021	+0.07(+2.72%)
Aug 24, 2022	2.600	2.650	2.550	2.570	285,850	-0.03(-1.15%)
Aug 23, 2022	2.550	2.640	2.540	2.600	319,747	+0.06(+2.36%)
Aug 22, 2022	2.550	2.600	2.540	2.540	434,213	-0.11(-4.15%)
Aug 19, 2022	2.670	2.720	2.590	2.650	634,380	-0.10(-3.64%)
Aug 18, 2022	2.800	2.800	2.700	2.750	207,177	+0.01(+0.36%)
Aug 17, 2022	2.830	2.850	2.730	2.740	371,175	-0.11(-3.86%)
Aug 16, 2022	2.920	2.920	2.780	2.850	499,652	-0.10(-3.39%)
Aug 15, 2022	2.970	3.050	2.930	2.950	381,256	-0.05(-1.67%)
Aug 12, 2022	3.000	3.040	2.870	3.000	625,381	-0.04(-1.32%)
Aug 11, 2022	3.050	3.195	2.950	3.040	843,980	-0.06(-1.94%)
Aug 10, 2022	2.820	3.290	2.730	3.100	1,620,272	+0.45(+16.98%)
Aug 09, 2022	2.750	2.750	2.600	2.650	701,008	-0.09(-3.28%)
Aug 08, 2022	2.670	2.790	2.670	2.740	262,941	+0.08(+3.01%)
Aug 05, 2022	2.630	2.710	2.600	2.660	236,406	-0.02(-0.75%)
Aug 04, 2022	2.740	2.800	2.670	2.680	251,978	-0.07(-2.55%)
Aug 03, 2022	2.600	2.780	2.600	2.750	321,899	+0.16(+6.18%)
Aug 02, 2022	2.500	2.600	2.500	2.590	336,510	+0.04(+1.57%)
Aug 01, 2022	2.560	2.570	2.480	2.550	515,844	-0.07(-2.67%)
Jul 29, 2022	2.660	2.700	2.560	2.620	480,758	-0.03(-1.13%)
Jul 28, 2022	2.660	2.670	2.540	2.650	497,104	+0.02(+0.76%)
Jul 27, 2022	2.670	2.690	2.570	2.630	700,671	-0.03(-1.13%)
Jul 26, 2022	2.770	2.770	2.640	2.660	729,254	-0.19(-6.67%)
Jul 25, 2022	2.900	3.000	2.820	2.850	401,094	-0.02(-0.70%)
Jul 22, 2022	3.030	3.050	2.830	2.870	916,667	-0.18(-5.90%)
Jul 21, 2022	3.010	3.110	2.895	3.050	861,727	+0.08(+2.69%)
Jul 20, 2022	2.770	3.040	2.770	2.970	1,040,342	+0.18(+6.45%)
Jul 19, 2022	2.910	2.920	2.750	2.790	470,712	-0.09(-3.12%)
Jul 18, 2022	2.980	3.060	2.850	2.880	337,040	-0.06(-2.04%)
Jul 15, 2022	2.830	2.970	2.800	2.940	407,505	+0.11(+3.89%)
Jul 14, 2022	2.820	2.855	2.790	2.830	221,388	-0.04(-1.39%)
Jul 13, 2022	2.760	2.905	2.755	2.870	264,049	+0.03(+1.06%)
Jul 12, 2022	2.850	2.910	2.780	2.840	314,647	+0.06(+2.16%)
Jul 11, 2022	2.840	2.850	2.710	2.780	499,431	-0.10(-3.47%)
Jul 08, 2022	2.930	2.930	2.810	2.880	201,121	-0.02(-0.69%)
Jul 07, 2022	2.750	2.920	2.720	2.900	412,730	+0.15(+5.45%)
Jul 06, 2022	2.650	2.770	2.650	2.750	807,865	+0.05(+1.85%)
Jul 05, 2022	2.520	2.700	2.480	2.700	429,989	+0.10(+3.85%)