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

Taboola.com Ltd (NQ: TBLA )

3.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 3.680 3.700 3.430 3.450 6,558,416 -0.22(-5.99%)
Nov 29, 2023 3.970 3.970 3.640 3.670 1,846,376 -0.28(-7.09%)
Nov 28, 2023 3.930 4.060 3.910 3.950 3,471,369 +0.10(+2.60%)
Nov 27, 2023 3.790 3.960 3.790 3.850 1,212,766 -0.01(-0.26%)
Nov 24, 2023 3.860 3.885 3.830 3.860 512,398 -0.02(-0.52%)
Nov 22, 2023 3.860 3.900 3.820 3.880 1,132,105 +0.06(+1.57%)
Nov 21, 2023 3.780 3.880 3.770 3.820 871,618 +0.03(+0.79%)
Nov 20, 2023 3.770 3.880 3.770 3.790 1,100,691 -0.01(-0.26%)
Nov 17, 2023 3.720 3.840 3.720 3.800 969,813 +0.00(+0.00%)
Nov 16, 2023 3.810 3.840 3.740 3.800 722,401 -0.06(-1.55%)
Nov 15, 2023 3.870 3.881 3.800 3.860 1,233,266 +0.01(+0.26%)
Nov 14, 2023 3.810 3.910 3.795 3.850 1,001,118 +0.03(+0.79%)
Nov 13, 2023 3.800 3.860 3.750 3.820 782,727 -0.04(-1.04%)
Nov 10, 2023 3.720 3.900 3.700 3.860 1,540,160 +0.11(+2.93%)
Nov 09, 2023 3.930 3.970 3.730 3.750 2,177,983 -0.30(-7.41%)
Nov 08, 2023 3.750 4.100 3.690 4.050 5,989,969 +0.57(+16.38%)
Nov 07, 2023 3.730 3.820 3.480 3.480 2,819,455 -0.26(-6.95%)
Nov 06, 2023 3.870 3.870 3.720 3.740 1,144,152 -0.09(-2.35%)
Nov 03, 2023 3.790 3.920 3.790 3.830 1,006,449 +0.08(+2.13%)
Nov 02, 2023 3.670 3.795 3.660 3.750 640,138 +0.11(+3.02%)
Nov 01, 2023 3.650 3.700 3.600 3.640 572,657 -0.03(-0.82%)
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%)
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.