Taboola.com Ltd. (TBLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.2000 | 4.4000 | 4.1800 | 4.2800 | 4.2800 | 791,000 |
| 30 Apr 2024 | 4.2400 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 534,600 |
| 29 Apr 2024 | 4.2400 | 4.2950 | 4.1900 | 4.2500 | 4.2500 | 552,600 |
| 26 Apr 2024 | 4.2500 | 4.3400 | 4.2200 | 4.2300 | 4.2300 | 759,300 |
| 25 Apr 2024 | 4.0600 | 4.2300 | 4.0000 | 4.2000 | 4.2000 | 794,400 |
| 24 Apr 2024 | 4.2000 | 4.2800 | 4.0500 | 4.1700 | 4.1700 | 1,047,200 |
| 23 Apr 2024 | 4.0000 | 4.1800 | 3.9800 | 4.1800 | 4.1800 | 580,100 |
| 22 Apr 2024 | 3.9600 | 4.0550 | 3.9200 | 3.9900 | 3.9900 | 829,300 |
| 19 Apr 2024 | 3.9500 | 4.0100 | 3.9400 | 3.9500 | 3.9500 | 745,200 |
| 18 Apr 2024 | 3.9100 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 830,100 |
| 17 Apr 2024 | 3.9500 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 846,200 |
| 16 Apr 2024 | 3.9300 | 3.9850 | 3.9200 | 3.9400 | 3.9400 | 692,300 |
| 15 Apr 2024 | 4.0300 | 4.0950 | 3.9250 | 3.9600 | 3.9600 | 952,900 |
| 12 Apr 2024 | 4.1100 | 4.1650 | 4.0000 | 4.0100 | 4.0100 | 696,000 |
| 11 Apr 2024 | 4.1800 | 4.2300 | 4.1100 | 4.1700 | 4.1700 | 726,600 |
| 10 Apr 2024 | 4.2000 | 4.2600 | 4.1450 | 4.2000 | 4.2000 | 1,219,000 |
| 09 Apr 2024 | 4.3500 | 4.3800 | 4.2550 | 4.2600 | 4.2600 | 556,100 |
| 08 Apr 2024 | 4.3500 | 4.4050 | 4.2000 | 4.2900 | 4.2900 | 1,019,100 |
| 05 Apr 2024 | 4.3000 | 4.4100 | 4.2500 | 4.4000 | 4.4000 | 1,002,200 |
| 04 Apr 2024 | 4.5000 | 4.5400 | 4.3000 | 4.3000 | 4.3000 | 712,500 |
| 03 Apr 2024 | 4.4300 | 4.4900 | 4.4200 | 4.4800 | 4.4800 | 590,100 |
| 02 Apr 2024 | 4.4700 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 595,800 |
| 01 Apr 2024 | 4.5400 | 4.5400 | 4.3550 | 4.4600 | 4.4600 | 1,006,400 |
| 28 Mar 2024 | 4.4100 | 4.5100 | 4.3800 | 4.4400 | 4.4400 | 1,748,100 |
| 27 Mar 2024 | 4.3100 | 4.4500 | 4.2600 | 4.4000 | 4.4000 | 1,539,000 |
| 26 Mar 2024 | 4.2900 | 4.3900 | 4.2700 | 4.2900 | 4.2900 | 579,800 |
| 25 Mar 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2900 | 4.2900 | 762,000 |
| 22 Mar 2024 | 4.4100 | 4.4400 | 4.3100 | 4.3600 | 4.3600 | 647,600 |
| 21 Mar 2024 | 4.3400 | 4.4800 | 4.2800 | 4.4000 | 4.4000 | 1,125,000 |
| 20 Mar 2024 | 4.2600 | 4.3700 | 4.2500 | 4.3600 | 4.3600 | 1,045,400 |
| 19 Mar 2024 | 4.2300 | 4.3350 | 4.1300 | 4.2700 | 4.2700 | 1,545,200 |
| 18 Mar 2024 | 4.1900 | 4.3600 | 4.1350 | 4.3300 | 4.3300 | 2,104,900 |
| 15 Mar 2024 | 4.2100 | 4.2300 | 4.1400 | 4.1500 | 4.1500 | 1,579,400 |
| 14 Mar 2024 | 4.2000 | 4.3400 | 4.1800 | 4.2100 | 4.2100 | 1,883,100 |
| 13 Mar 2024 | 4.4600 | 4.6300 | 4.2850 | 4.2900 | 4.2900 | 9,978,500 |
| 12 Mar 2024 | 4.4500 | 4.5100 | 4.1500 | 4.5000 | 4.5000 | 13,024,700 |
| 11 Mar 2024 | 4.2800 | 4.6650 | 4.2800 | 4.3200 | 4.3200 | 3,711,000 |
| 08 Mar 2024 | 4.3600 | 4.5550 | 4.3300 | 4.3300 | 4.3300 | 922,200 |
| 07 Mar 2024 | 4.3300 | 4.4200 | 4.2450 | 4.4000 | 4.4000 | 1,322,600 |
| 06 Mar 2024 | 4.5100 | 4.5600 | 4.2900 | 4.2900 | 4.2900 | 1,370,400 |
| 05 Mar 2024 | 4.6400 | 4.6500 | 4.4800 | 4.5200 | 4.5200 | 905,200 |
| 04 Mar 2024 | 4.3700 | 4.7600 | 4.3100 | 4.6800 | 4.6800 | 1,960,900 |
| 01 Mar 2024 | 4.3300 | 4.4700 | 4.2800 | 4.3400 | 4.3400 | 1,126,100 |
| 29 Feb 2024 | 4.4000 | 4.4700 | 4.3100 | 4.3600 | 4.3600 | 2,165,400 |
| 28 Feb 2024 | 4.9500 | 4.9600 | 4.4000 | 4.4600 | 4.4600 | 4,968,700 |
| 27 Feb 2024 | 4.7200 | 4.8000 | 4.6400 | 4.7900 | 4.7900 | 1,489,800 |
| 26 Feb 2024 | 4.6800 | 4.8000 | 4.6600 | 4.7000 | 4.7000 | 1,490,000 |
| 23 Feb 2024 | 4.7000 | 4.7300 | 4.6500 | 4.6800 | 4.6800 | 520,000 |
| 22 Feb 2024 | 4.7400 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 556,100 |
| 21 Feb 2024 | 4.7400 | 4.7900 | 4.6300 | 4.6600 | 4.6600 | 679,000 |
| 20 Feb 2024 | 4.7200 | 4.7800 | 4.6700 | 4.7300 | 4.7300 | 527,900 |
| 16 Feb 2024 | 4.6600 | 4.8800 | 4.6600 | 4.7800 | 4.7800 | 1,322,200 |
| 15 Feb 2024 | 4.8500 | 4.8700 | 4.7900 | 4.8300 | 4.8300 | 554,200 |
| 14 Feb 2024 | 4.6500 | 4.8200 | 4.6500 | 4.8200 | 4.8200 | 702,500 |
| 13 Feb 2024 | 4.7100 | 4.7700 | 4.5750 | 4.6000 | 4.6000 | 1,157,700 |
| 12 Feb 2024 | 4.8500 | 4.9010 | 4.7750 | 4.8100 | 4.8100 | 667,900 |
| 09 Feb 2024 | 4.7500 | 4.8200 | 4.6650 | 4.8200 | 4.8200 | 873,500 |
| 08 Feb 2024 | 4.7500 | 4.8400 | 4.6800 | 4.7400 | 4.7400 | 1,001,800 |
| 07 Feb 2024 | 4.7600 | 4.8050 | 4.6600 | 4.7600 | 4.7600 | 802,600 |
| 06 Feb 2024 | 4.7600 | 4.8150 | 4.7100 | 4.7600 | 4.7600 | 818,300 |
| 05 Feb 2024 | 4.8600 | 4.8900 | 4.6900 | 4.7600 | 4.7600 | 725,700 |
| 02 Feb 2024 | 4.8400 | 4.9200 | 4.7300 | 4.8600 | 4.8600 | 642,400 |
| 01 Feb 2024 | 4.9500 | 5.0000 | 4.6900 | 4.8300 | 4.8300 | 1,197,800 |
| 31 Jan 2024 | 4.9000 | 4.9600 | 4.7200 | 4.7200 | 4.7200 | 1,595,700 |
| 30 Jan 2024 | 4.6900 | 4.9700 | 4.6100 | 4.8700 | 4.8700 | 3,400,500 |
| 29 Jan 2024 | 4.3800 | 4.5950 | 4.3400 | 4.5900 | 4.5900 | 1,066,800 |
| 26 Jan 2024 | 4.3400 | 4.4500 | 4.3400 | 4.3600 | 4.3600 | 742,000 |
| 25 Jan 2024 | 4.2800 | 4.4200 | 4.2800 | 4.3600 | 4.3600 | 564,900 |
| 24 Jan 2024 | 4.3600 | 4.4200 | 4.2800 | 4.2800 | 4.2800 | 881,100 |
| 23 Jan 2024 | 4.1900 | 4.3450 | 4.1900 | 4.3100 | 4.3100 | 862,700 |
| 22 Jan 2024 | 4.1700 | 4.2550 | 4.1500 | 4.1600 | 4.1600 | 657,600 |
| 19 Jan 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1400 | 4.1400 | 748,000 |
| 18 Jan 2024 | 4.0200 | 4.0700 | 3.9700 | 4.0400 | 4.0400 | 692,200 |
| 17 Jan 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 1,355,100 |
| 16 Jan 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0900 | 4.0900 | 1,047,700 |
| 12 Jan 2024 | 4.2300 | 4.2990 | 4.1400 | 4.1600 | 4.1600 | 623,800 |
| 11 Jan 2024 | 4.3300 | 4.3400 | 4.0900 | 4.2200 | 4.2200 | 1,125,100 |
| 10 Jan 2024 | 4.4100 | 4.4800 | 4.3400 | 4.3600 | 4.3600 | 1,119,300 |
| 09 Jan 2024 | 4.4100 | 4.5100 | 4.3790 | 4.4100 | 4.4100 | 848,100 |
| 08 Jan 2024 | 4.2200 | 4.5000 | 4.2200 | 4.4700 | 4.4700 | 1,357,800 |
| 05 Jan 2024 | 4.1100 | 4.3150 | 4.0900 | 4.3100 | 4.3100 | 1,228,900 |
| 04 Jan 2024 | 4.1200 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 1,017,300 |
| 03 Jan 2024 | 4.1100 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 923,000 |
| 02 Jan 2024 | 4.3000 | 4.3000 | 4.1700 | 4.2000 | 4.2000 | 936,400 |
| 29 Dec 2023 | 4.3300 | 4.3990 | 4.3030 | 4.3300 | 4.3300 | 814,600 |
| 28 Dec 2023 | 4.2400 | 4.3600 | 4.2200 | 4.3500 | 4.3500 | 736,800 |
| 27 Dec 2023 | 4.2100 | 4.2900 | 4.1650 | 4.2400 | 4.2400 | 809,000 |
| 26 Dec 2023 | 4.1500 | 4.2700 | 4.1500 | 4.2200 | 4.2200 | 795,300 |
| 22 Dec 2023 | 4.1000 | 4.1500 | 3.9850 | 4.1400 | 4.1400 | 1,406,800 |
| 21 Dec 2023 | 3.9300 | 4.1200 | 3.9200 | 4.1200 | 4.1200 | 1,830,900 |
| 20 Dec 2023 | 3.8700 | 4.0100 | 3.8100 | 3.8300 | 3.8300 | 1,842,000 |
| 19 Dec 2023 | 3.8100 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 1,662,900 |
| 18 Dec 2023 | 3.6600 | 3.8450 | 3.6600 | 3.8100 | 3.8100 | 1,381,400 |
| 15 Dec 2023 | 3.8200 | 3.8200 | 3.6300 | 3.6600 | 3.6600 | 2,143,100 |
| 14 Dec 2023 | 3.8000 | 3.9000 | 3.7750 | 3.8100 | 3.8100 | 1,141,700 |
| 13 Dec 2023 | 3.6900 | 3.8300 | 3.6100 | 3.8100 | 3.8100 | 1,298,900 |
| 12 Dec 2023 | 3.5900 | 3.7650 | 3.5400 | 3.6800 | 3.6800 | 1,394,000 |
| 11 Dec 2023 | 3.5600 | 3.6550 | 3.4800 | 3.6100 | 3.6100 | 1,622,900 |
| 08 Dec 2023 | 3.5100 | 3.6400 | 3.4750 | 3.5800 | 3.5800 | 896,900 |
| 07 Dec 2023 | 3.5500 | 3.5700 | 3.5050 | 3.5200 | 3.5200 | 798,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.