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 (%)
Mar 28, 2024 4.410 4.470 4.470 4.440 1,748,204 +0.04(+0.91%)
Mar 27, 2024 4.310 4.450 4.260 4.400 1,539,186 +0.11(+2.56%)
Mar 26, 2024 4.290 4.390 4.270 4.290 579,803 +0.00(+0.00%)
Mar 25, 2024 4.440 4.440 4.240 4.290 761,739 -0.07(-1.61%)
Mar 22, 2024 4.410 4.440 4.310 4.360 647,608 -0.04(-0.91%)
Mar 21, 2024 4.340 4.480 4.280 4.400 1,124,970 +0.04(+0.92%)
Mar 20, 2024 4.260 4.370 4.250 4.360 1,045,378 +0.09(+2.11%)
Mar 19, 2024 4.230 4.335 4.130 4.270 1,545,220 -0.06(-1.39%)
Mar 18, 2024 4.190 4.360 4.135 4.330 2,104,978 +0.18(+4.34%)
Mar 15, 2024 4.210 4.230 4.140 4.150 1,580,627 -0.06(-1.43%)
Mar 14, 2024 4.200 4.340 4.180 4.210 1,882,202 -0.08(-1.86%)
Mar 13, 2024 4.460 4.630 4.285 4.290 9,978,518 -0.21(-4.67%)
Mar 12, 2024 4.450 4.510 4.150 4.500 13,024,624 +0.18(+4.17%)
Mar 11, 2024 4.280 4.665 4.280 4.320 3,711,019 -0.01(-0.23%)
Mar 08, 2024 4.360 4.555 4.330 4.330 922,220 -0.07(-1.59%)
Mar 07, 2024 4.330 4.420 4.245 4.400 1,322,560 +0.11(+2.56%)
Mar 06, 2024 4.510 4.560 4.290 4.290 1,370,420 -0.23(-5.09%)
Mar 05, 2024 4.640 4.650 4.480 4.520 905,159 -0.16(-3.42%)
Mar 04, 2024 4.370 4.760 4.310 4.680 1,961,007 +0.34(+7.83%)
Mar 01, 2024 4.330 4.470 4.280 4.340 1,126,167 -0.02(-0.46%)
Feb 29, 2024 4.400 4.470 4.310 4.360 2,165,351 -0.10(-2.24%)
Feb 28, 2024 4.950 4.960 4.400 4.460 4,968,150 -0.33(-6.89%)
Feb 27, 2024 4.720 4.800 4.640 4.790 1,489,462 +0.09(+1.91%)
Feb 26, 2024 4.680 4.800 4.660 4.700 1,490,031 +0.02(+0.43%)
Feb 23, 2024 4.700 4.730 4.650 4.680 520,066 -0.03(-0.64%)
Feb 22, 2024 4.740 4.740 4.670 4.710 556,067 +0.05(+1.07%)
Feb 21, 2024 4.740 4.790 4.630 4.660 679,011 -0.07(-1.48%)
Feb 20, 2024 4.720 4.780 4.670 4.730 527,911 -0.05(-1.05%)
Feb 16, 2024 4.660 4.880 4.660 4.780 1,322,369 -0.05(-1.04%)
Feb 15, 2024 4.850 4.870 4.790 4.830 554,181 +0.01(+0.21%)
Feb 14, 2024 4.650 4.820 4.650 4.820 702,500 +0.21(+4.67%)
Feb 13, 2024 4.710 4.770 4.575 4.605 1,157,208 -0.20(-4.26%)
Feb 12, 2024 4.850 4.901 4.775 4.810 667,863 -0.01(-0.21%)
Feb 09, 2024 4.750 4.820 4.665 4.820 873,615 +0.08(+1.69%)
Feb 08, 2024 4.750 4.840 4.680 4.740 1,001,032 -0.02(-0.42%)
Feb 07, 2024 4.760 4.805 4.660 4.760 802,555 +0.00(+0.00%)
Feb 06, 2024 4.760 4.815 4.710 4.760 817,918 +0.00(+0.00%)
Feb 05, 2024 4.860 4.890 4.690 4.760 725,674 -0.10(-2.06%)
Feb 02, 2024 4.840 4.920 4.730 4.860 642,761 +0.03(+0.62%)
Feb 01, 2024 4.950 5.000 4.690 4.830 1,197,768 +0.11(+2.33%)
Jan 31, 2024 4.900 4.960 4.720 4.720 1,593,953 -0.15(-3.08%)
Jan 30, 2024 4.690 4.970 4.610 4.870 3,399,671 +0.28(+6.10%)
Jan 29, 2024 4.380 4.595 4.340 4.590 1,065,666 +0.23(+5.28%)
Jan 26, 2024 4.340 4.450 4.340 4.360 742,027 +0.00(+0.00%)
Jan 25, 2024 4.280 4.420 4.280 4.360 564,869 +0.08(+1.87%)
Jan 24, 2024 4.360 4.420 4.280 4.280 881,080 -0.03(-0.70%)
Jan 23, 2024 4.190 4.345 4.190 4.310 866,638 +0.15(+3.61%)
Jan 22, 2024 4.170 4.255 4.150 4.160 657,606 +0.02(+0.48%)
Jan 19, 2024 4.050 4.170 4.050 4.140 748,779 +0.10(+2.48%)
Jan 18, 2024 4.020 4.070 3.970 4.040 692,183 +0.04(+1.00%)
Jan 17, 2024 4.000 4.040 3.960 4.000 1,355,101 -0.09(-2.20%)
Jan 16, 2024 4.130 4.130 4.040 4.090 1,047,738 -0.07(-1.68%)
Jan 12, 2024 4.230 4.299 4.140 4.160 623,782 -0.06(-1.42%)
Jan 11, 2024 4.330 4.340 4.090 4.220 1,124,835 -0.14(-3.21%)
Jan 10, 2024 4.410 4.480 4.340 4.360 1,119,003 -0.05(-1.13%)
Jan 09, 2024 4.410 4.510 4.379 4.410 848,107 -0.06(-1.34%)
Jan 08, 2024 4.220 4.500 4.220 4.470 1,357,785 +0.16(+3.71%)
Jan 05, 2024 4.110 4.315 4.090 4.310 1,228,916 +0.22(+5.38%)
Jan 04, 2024 4.120 4.160 4.030 4.090 1,017,257 +0.00(+0.00%)
Jan 03, 2024 4.110 4.170 4.060 4.090 922,978 -0.11(-2.62%)
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.