Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taboola.com Ltd (NQ: TBLA )

4.230 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.510 6.720 6.460 6.610 661,536 -0.04(-0.60%)
Feb 25, 2022 6.560 6.660 6.510 6.650 585,416 +0.13(+1.99%)
Feb 24, 2022 5.930 6.570 5.840 6.520 1,109,329 +0.15(+2.35%)
Feb 23, 2022 6.780 6.860 6.120 6.370 1,070,119 -0.31(-4.64%)
Feb 22, 2022 6.630 7.010 6.630 6.680 692,071 -0.03(-0.45%)
Feb 18, 2022 6.710 0 -0.07(-1.03%)
Feb 17, 2022 6.960 7.060 6.710 6.780 383,710 -0.23(-3.28%)
Feb 16, 2022 7.160 7.160 6.825 7.010 455,806 -0.25(-3.44%)
Feb 15, 2022 7.170 7.280 7.080 7.260 311,952 +0.22(+3.12%)
Feb 14, 2022 7.020 7.290 7.000 7.040 505,121 -0.06(-0.85%)
Feb 11, 2022 7.340 7.500 7.030 7.100 447,206 -0.25(-3.40%)
Feb 10, 2022 7.010 7.480 7.010 7.350 614,653 +0.17(+2.37%)
Feb 09, 2022 6.940 7.215 6.880 7.180 564,218 +0.30(+4.36%)
Feb 08, 2022 6.780 7.000 6.710 6.880 620,725 +0.02(+0.29%)
Feb 07, 2022 6.660 7.000 6.555 6.860 1,288,942 +0.19(+2.85%)
Feb 04, 2022 6.150 6.730 6.150 6.670 750,063 +0.58(+9.52%)
Feb 03, 2022 6.190 6.090 1,098,000 -0.56(-8.42%)
Feb 02, 2022 6.610 6.660 6.320 6.650 961,746 +0.19(+2.94%)
Feb 01, 2022 6.180 6.480 6.065 6.460 635,442 +0.82(+14.54%)
Jan 28, 2022 5.510 5.700 5.360 5.640 452,137 +0.09(+1.62%)
Jan 27, 2022 5.830 5.883 5.520 5.550 619,545 -0.24(-4.15%)
Jan 26, 2022 5.730 6.120 5.660 5.790 1,413,012 +0.29(+5.27%)
Jan 25, 2022 5.630 5.870 5.470 5.500 1,498,565 -0.34(-5.82%)
Jan 24, 2022 5.400 5.905 5.340 5.840 2,071,891 +0.24(+4.29%)
Jan 21, 2022 6.250 6.345 5.600 5.600 1,239,754 -0.59(-9.53%)
Jan 20, 2022 6.280 6.550 6.190 6.190 823,371 -0.08(-1.28%)
Jan 19, 2022 6.310 6.395 6.170 6.270 956,458 +0.06(+0.97%)
Jan 18, 2022 6.290 6.580 6.205 6.210 544,365 -0.17(-2.66%)
Jan 14, 2022 6.380 0 -0.22(-3.33%)
Jan 13, 2022 6.970 6.985 6.580 6.600 519,919 -0.38(-5.44%)
Jan 12, 2022 7.100 7.210 6.890 6.980 380,733 -0.07(-0.99%)
Jan 11, 2022 6.710 7.100 6.700 7.050 707,734 +0.36(+5.38%)
Jan 10, 2022 6.580 6.720 6.460 6.690 693,218 -0.05(-0.74%)
Jan 07, 2022 6.720 6.900 6.690 6.740 873,844 +0.03(+0.45%)
Jan 06, 2022 6.870 7.120 6.670 6.710 1,445,833 -0.24(-3.45%)
Jan 05, 2022 7.300 7.480 6.950 6.950 801,413 -0.33(-4.53%)
Jan 04, 2022 7.680 7.865 7.210 7.280 1,076,128 -0.36(-4.71%)
Jan 03, 2022 7.590 7.900 7.360 7.640 966,269 -0.14(-1.80%)
Dec 31, 2021 7.650 8.160 7.520 7.780 886,068 -0.04(-0.51%)
Dec 30, 2021 7.420 7.960 7.410 7.820 968,507 +0.31(+4.13%)
Dec 29, 2021 7.770 7.830 7.370 7.510 1,834,205 -0.34(-4.33%)
Dec 28, 2021 7.190 7.940 7.190 7.850 673,251 +0.44(+5.94%)
Dec 27, 2021 7.540 7.750 7.210 7.410 2,932,028 -0.65(-8.06%)
Dec 23, 2021 7.630 8.105 7.620 8.060 350,578 +0.43(+5.64%)
Dec 22, 2021 7.700 7.940 7.610 7.630 381,137 -0.07(-0.91%)
Dec 21, 2021 7.500 7.770 7.472 7.700 319,259 +0.14(+1.85%)
Dec 20, 2021 7.370 7.610 7.240 7.560 535,743 -0.23(-2.95%)
Dec 17, 2021 7.560 7.880 7.380 7.790 366,436 +0.12(+1.56%)
Dec 16, 2021 7.560 7.930 7.410 7.670 1,222,884 +0.14(+1.86%)
Dec 15, 2021 7.370 7.580 6.980 7.530 843,655 +0.06(+0.80%)
Dec 14, 2021 7.770 7.770 7.210 7.470 788,987 -0.34(-4.35%)
Dec 13, 2021 7.990 8.040 7.710 7.810 593,660 +0.04(+0.51%)
Dec 10, 2021 8.000 8.090 7.700 7.770 340,373 -0.16(-2.02%)
Dec 09, 2021 7.680 7.960 7.680 7.930 470,962 +0.16(+2.06%)
Dec 08, 2021 7.870 7.870 7.570 7.770 466,198 -0.07(-0.89%)
Dec 07, 2021 7.360 7.890 7.210 7.840 867,581 +0.77(+10.89%)
Dec 06, 2021 7.250 7.300 6.800 7.070 1,119,879 -0.05(-0.70%)
Dec 03, 2021 7.320 7.510 6.910 7.120 1,254,830 -0.23(-3.13%)
Dec 02, 2021 7.850 8.050 7.320 7.350 1,098,578 -0.55(-6.96%)
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.