Skip to main content

Taboola.com Ltd (NQ: TBLA )

4.440 +0.040 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.