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

Taboola.com Ltd (NQ: TBLA )

3.950 -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2023 3.130 3.250 3.075 3.130 1,884,385 +0.00(+0.00%)
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%)
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.