Skip to main content

Taboola.com Ltd (NQ: TBLA )

4.460 +0.060 (+1.36%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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