Taboola.com Ltd (NQ: TBLA )

4.412 +0.012 (+0.27%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.530 3.600 3.230 3.240 668,221 -0.31(-8.73%)
May 27, 2022 3.200 3.560 3.180 3.550 766,587 +0.41(+13.06%)
May 26, 2022 3.010 3.200 2.930 3.140 709,778 +0.11(+3.63%)
May 25, 2022 3.000 3.050 2.920 3.030 342,576 +0.01(+0.33%)
May 24, 2022 3.290 3.290 3.010 3.020 501,291 -0.33(-9.85%)
May 23, 2022 3.340 3.395 3.170 3.350 559,148 +0.05(+1.52%)
May 20, 2022 3.430 3.460 3.200 3.300 567,742 -0.03(-0.90%)
May 19, 2022 2.940 3.390 2.940 3.330 1,456,250 +0.34(+11.37%)
May 18, 2022 3.050 3.110 2.930 2.990 1,536,889 -0.01(-0.33%)
May 17, 2022 3.120 3.135 2.920 3.000 1,608,657 -0.02(-0.66%)
May 16, 2022 3.220 3.250 2.970 3.020 1,971,401 -0.33(-9.85%)
May 13, 2022 3.590 3.680 3.280 3.350 1,162,446 -0.19(-5.37%)
May 12, 2022 3.500 3.650 3.230 3.540 1,332,232 -0.11(-3.01%)
May 11, 2022 3.790 3.900 3.630 3.650 892,782 -0.09(-2.41%)
May 10, 2022 4.120 4.140 3.700 3.740 967,500 -0.20(-5.08%)
May 09, 2022 4.200 4.270 3.910 3.940 761,101 -0.33(-7.73%)
May 06, 2022 4.550 4.550 4.150 4.270 497,101 -0.25(-5.53%)
May 05, 2022 4.650 4.660 4.460 4.520 276,368 -0.18(-3.83%)
May 04, 2022 4.590 4.750 4.400 4.700 361,830 +0.10(+2.17%)
May 03, 2022 4.740 4.930 4.490 4.600 456,390 -0.03(-0.65%)
May 02, 2022 4.320 4.630 4.295 4.630 460,203 +0.32(+7.42%)
Apr 29, 2022 4.520 4.650 4.310 4.310 351,956 -0.32(-6.91%)
Apr 28, 2022 4.360 4.640 4.240 4.630 489,728 +0.33(+7.67%)
Apr 27, 2022 4.420 4.510 4.280 4.300 421,073 -0.12(-2.71%)
Apr 26, 2022 4.470 4.500 4.360 4.420 501,528 -0.07(-1.56%)
Apr 25, 2022 4.420 4.600 4.410 4.490 565,096 +0.00(+0.00%)
Apr 22, 2022 4.510 4.640 4.450 4.490 287,199 -0.05(-1.10%)
Apr 21, 2022 4.660 4.710 4.500 4.540 629,800 -0.09(-1.94%)
Apr 20, 2022 4.670 4.710 4.560 4.630 380,408 -0.04(-0.86%)
Apr 19, 2022 4.460 4.750 4.430 4.670 464,089 +0.22(+4.94%)
Apr 18, 2022 4.520 4.570 4.400 4.450 684,766 -0.11(-2.41%)
Apr 14, 2022 4.690 4.700 4.500 4.560 285,428 -0.14(-2.98%)
Apr 13, 2022 4.550 4.730 4.540 4.700 354,311 +0.10(+2.17%)
Apr 12, 2022 4.700 4.748 4.550 4.600 352,812 -0.05(-1.08%)
Apr 11, 2022 4.600 4.770 4.540 4.650 238,924 -0.04(-0.85%)
Apr 08, 2022 4.730 4.840 4.628 4.690 229,879 -0.04(-0.85%)
Apr 07, 2022 4.930 5.160 4.710 4.730 471,183 -0.18(-3.67%)
Apr 06, 2022 5.060 5.130 4.860 4.910 400,591 -0.21(-4.10%)
Apr 05, 2022 5.250 5.290 5.035 5.120 404,853 -0.20(-3.76%)
Apr 04, 2022 5.090 5.380 5.090 5.320 582,672 +0.25(+4.93%)
Apr 01, 2022 5.230 5.360 5.020 5.070 347,200 -0.09(-1.74%)
Mar 31, 2022 5.250 5.250 4.995 5.160 590,415 -0.10(-1.90%)
Mar 30, 2022 5.460 5.490 5.240 5.260 778,047 -0.20(-3.66%)
Mar 29, 2022 5.650 5.770 5.265 5.460 752,880 -0.07(-1.27%)
Mar 28, 2022 5.430 5.600 5.320 5.530 566,388 +0.09(+1.65%)
Mar 25, 2022 5.410 5.490 5.260 5.440 515,324 +0.05(+0.93%)
Mar 24, 2022 5.600 5.700 5.330 5.390 492,562 -0.18(-3.23%)
Mar 23, 2022 5.660 5.820 5.520 5.570 375,042 -0.15(-2.62%)
Mar 22, 2022 5.560 5.830 5.560 5.720 453,013 +0.12(+2.14%)
Mar 21, 2022 5.500 5.660 5.430 5.600 449,009 +0.07(+1.27%)
Mar 18, 2022 5.390 5.630 5.390 5.530 638,269 +0.06(+1.10%)
Mar 17, 2022 5.180 5.480 5.100 5.470 451,345 +0.21(+3.99%)
Mar 16, 2022 4.990 5.280 4.910 5.260 471,115 +0.37(+7.57%)
Mar 15, 2022 4.370 4.910 4.370 4.890 845,983 +0.50(+11.39%)
Mar 14, 2022 5.000 5.055 4.310 4.390 2,064,287 -0.61(-12.20%)
Mar 11, 2022 5.410 5.440 5.000 5.000 464,707 -0.37(-6.89%)
Mar 10, 2022 5.450 5.550 5.130 5.370 690,039 -0.12(-2.19%)
Mar 09, 2022 5.620 5.640 5.430 5.490 428,111 +0.04(+0.73%)
Mar 08, 2022 5.240 5.540 5.050 5.450 844,827 +0.16(+3.02%)
Mar 07, 2022 5.530 5.600 5.270 5.290 486,724 -0.30(-5.37%)
Mar 04, 2022 5.870 6.040 5.520 5.590 751,952 -0.43(-7.14%)
Mar 03, 2022 6.400 6.470 5.990 6.020 494,433 -0.37(-5.79%)
Mar 02, 2022 6.300 6.460 6.230 6.390 555,419 +0.08(+1.27%)
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.