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 (%)
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%)
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.