Taboola.com Ltd (NQ: TBLA )

5.840 +0.240 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 6.250 6.345 5.600 5.600 1,239,754 -0.59(-9.53%)
Jan 20, 2022 6.280 6.550 6.190 6.190 823,371 -0.08(-1.28%)
Jan 19, 2022 6.310 6.395 6.170 6.270 956,458 +0.06(+0.97%)
Jan 18, 2022 6.290 6.580 6.205 6.210 544,365 -0.17(-2.66%)
Jan 14, 2022 6.380 0 -0.22(-3.33%)
Jan 13, 2022 6.970 6.985 6.580 6.600 519,919 -0.38(-5.44%)
Jan 12, 2022 7.100 7.210 6.890 6.980 380,733 -0.07(-0.99%)
Jan 11, 2022 6.710 7.100 6.700 7.050 707,734 +0.36(+5.38%)
Jan 10, 2022 6.580 6.720 6.460 6.690 693,218 -0.05(-0.74%)
Jan 07, 2022 6.720 6.900 6.690 6.740 873,844 +0.03(+0.45%)
Jan 06, 2022 6.870 7.120 6.670 6.710 1,445,833 -0.24(-3.45%)
Jan 05, 2022 7.300 7.480 6.950 6.950 801,413 -0.33(-4.53%)
Jan 04, 2022 7.680 7.865 7.210 7.280 1,076,128 -0.36(-4.71%)
Jan 03, 2022 7.590 7.900 7.360 7.640 966,269 -0.14(-1.80%)
Dec 31, 2021 7.650 8.160 7.520 7.780 886,068 -0.04(-0.51%)
Dec 30, 2021 7.420 7.960 7.410 7.820 968,507 +0.31(+4.13%)
Dec 29, 2021 7.770 7.830 7.370 7.510 1,834,205 -0.34(-4.33%)
Dec 28, 2021 7.190 7.940 7.190 7.850 673,251 +0.44(+5.94%)
Dec 27, 2021 7.540 7.750 7.210 7.410 2,932,028 -0.65(-8.06%)
Dec 23, 2021 7.630 8.105 7.620 8.060 350,578 +0.43(+5.64%)
Dec 22, 2021 7.700 7.940 7.610 7.630 381,137 -0.07(-0.91%)
Dec 21, 2021 7.500 7.770 7.472 7.700 319,259 +0.14(+1.85%)
Dec 20, 2021 7.370 7.610 7.240 7.560 535,743 -0.23(-2.95%)
Dec 17, 2021 7.560 7.880 7.380 7.790 366,436 +0.12(+1.56%)
Dec 16, 2021 7.560 7.930 7.410 7.670 1,222,884 +0.14(+1.86%)
Dec 15, 2021 7.370 7.580 6.980 7.530 843,655 +0.06(+0.80%)
Dec 14, 2021 7.770 7.770 7.210 7.470 788,987 -0.34(-4.35%)
Dec 13, 2021 7.990 8.040 7.710 7.810 593,660 +0.04(+0.51%)
Dec 10, 2021 8.000 8.090 7.700 7.770 340,373 -0.16(-2.02%)
Dec 09, 2021 7.680 7.960 7.680 7.930 470,962 +0.16(+2.06%)
Dec 08, 2021 7.870 7.870 7.570 7.770 466,198 -0.07(-0.89%)
Dec 07, 2021 7.360 7.890 7.210 7.840 867,581 +0.77(+10.89%)
Dec 06, 2021 7.250 7.300 6.800 7.070 1,119,879 -0.05(-0.70%)
Dec 03, 2021 7.320 7.510 6.910 7.120 1,254,830 -0.23(-3.13%)
Dec 02, 2021 7.850 8.050 7.320 7.350 1,098,578 -0.55(-6.96%)
Dec 01, 2021 7.960 8.100 7.750 7.900 1,074,805 +0.04(+0.51%)
Nov 30, 2021 8.170 8.170 7.920 7.860 2,428,705 -0.29(-3.56%)
Nov 29, 2021 8.510 8.550 8.050 8.150 585,769 -0.37(-4.34%)
Nov 26, 2021 8.290 8.600 8.220 8.520 315,025 +0.05(+0.59%)
Nov 24, 2021 8.180 8.905 8.180 8.470 569,281 +0.12(+1.44%)
Nov 23, 2021 8.570 8.780 7.980 8.350 1,137,865 -0.22(-2.57%)
Nov 22, 2021 9.350 9.450 8.520 8.570 624,922 -0.87(-9.22%)
Nov 19, 2021 9.390 9.700 9.300 9.440 227,149 -0.01(-0.11%)
Nov 18, 2021 9.890 9.500 9.440 9.450 329,025 -0.37(-3.77%)
Nov 17, 2021 9.750 10.11 9.750 9.820 348,878 -0.06(-0.61%)
Nov 16, 2021 9.950 10.15 9.750 9.880 344,883 -0.05(-0.50%)
Nov 15, 2021 9.840 10.27 9.840 9.930 526,990 +0.03(+0.30%)
Nov 12, 2021 9.890 10.16 9.750 9.900 720,809 +0.05(+0.51%)
Nov 11, 2021 9.300 10.04 9.280 9.850 948,254 +0.35(+3.68%)
Nov 10, 2021 9.830 9.500 617,982 -0.43(-4.33%)
Nov 09, 2021 9.400 9.950 8.560 9.930 1,061,845 +0.52(+5.53%)
Nov 08, 2021 9.130 9.570 9.110 9.410 290,609 +0.30(+3.29%)
Nov 05, 2021 9.610 9.670 9.100 9.110 234,840 -0.57(-5.89%)
Nov 04, 2021 9.700 9.715 9.350 9.680 451,517 +0.04(+0.41%)
Nov 03, 2021 9.410 9.660 9.300 9.640 617,143 +0.31(+3.32%)
Nov 02, 2021 9.460 9.490 9.220 9.330 272,943 -0.15(-1.58%)
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.