Skip to main content

Taboola.com Ltd (NQ: TBLA )

3.320 -0.090 (-2.64%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.420 3.475 3.390 3.410 722,124 -0.01(-0.29%)
Jul 22, 2024 3.400 3.450 3.340 3.420 749,928 +0.07(+2.09%)
Jul 19, 2024 3.380 3.430 3.340 3.350 508,611 -0.03(-0.89%)
Jul 18, 2024 3.490 3.570 3.351 3.380 1,152,832 -0.09(-2.59%)
Jul 17, 2024 3.420 3.480 3.310 3.470 1,498,467 +0.01(+0.29%)
Jul 16, 2024 3.320 4.200 3.320 3.460 10,009,193 +0.17(+5.17%)
Jul 15, 2024 3.260 3.350 3.240 3.290 379,823 +0.04(+1.23%)
Jul 12, 2024 3.250 3.290 3.210 3.250 439,336 +0.05(+1.56%)
Jul 11, 2024 3.250 3.290 3.170 3.200 457,644 -0.01(-0.31%)
Jul 10, 2024 3.300 3.330 3.190 3.210 703,556 -0.07(-2.13%)
Jul 09, 2024 3.350 3.360 3.260 3.280 490,488 -0.02(-0.61%)
Jul 08, 2024 3.340 3.400 3.290 3.300 609,191 -0.04(-1.20%)
Jul 05, 2024 3.440 3.450 3.295 3.340 449,086 -0.13(-3.75%)
Jul 03, 2024 3.450 3.475 3.410 3.470 291,453 +0.02(+0.58%)
Jul 02, 2024 3.410 3.470 3.365 3.450 294,855 +0.04(+1.17%)
Jul 01, 2024 3.450 3.475 3.340 3.410 442,168 -0.03(-0.87%)
Jun 28, 2024 3.400 3.490 3.360 3.440 417,628 +0.03(+0.88%)
Jun 27, 2024 3.400 3.415 3.360 3.410 226,694 +0.00(+0.00%)
Jun 26, 2024 3.350 3.430 3.345 3.410 1,019,683 +0.03(+0.89%)
Jun 25, 2024 3.400 3.400 3.331 3.380 347,750 -0.02(-0.59%)
Jun 24, 2024 3.380 3.420 3.365 3.400 493,658 +0.02(+0.59%)
Jun 21, 2024 3.380 3.435 3.360 3.380 1,132,103 +0.00(+0.00%)
Jun 20, 2024 3.430 3.430 3.360 3.380 497,939 -0.05(-1.46%)
Jun 18, 2024 3.480 3.500 3.420 3.430 575,041 -0.10(-2.83%)
Jun 17, 2024 3.620 3.620 3.490 3.530 1,012,863 -0.13(-3.55%)
Jun 14, 2024 3.690 3.710 3.650 3.660 810,908 -0.04(-1.08%)
Jun 13, 2024 3.800 3.800 3.700 3.700 699,341 -0.10(-2.63%)
Jun 12, 2024 3.790 3.880 3.775 3.800 445,085 +0.07(+1.88%)
Jun 11, 2024 3.680 3.770 3.660 3.730 793,761 +0.13(+3.61%)
Jun 10, 2024 3.640 3.650 3.550 3.600 791,125 -0.08(-2.17%)
Jun 07, 2024 3.750 3.775 3.660 3.680 891,625 -0.07(-1.87%)
Jun 06, 2024 3.750 3.900 3.720 3.750 1,836,755 -0.01(-0.27%)
Jun 05, 2024 3.750 3.770 3.735 3.760 1,066,073 +0.02(+0.53%)
Jun 04, 2024 3.820 3.840 3.730 3.740 1,066,913 -0.15(-3.86%)
Jun 03, 2024 4.010 4.030 3.870 3.890 804,303 -0.12(-2.99%)
May 31, 2024 4.030 4.110 3.940 4.010 2,282,226 -0.03(-0.74%)
May 30, 2024 4.000 4.117 4.000 4.040 724,104 +0.04(+1.00%)
May 29, 2024 4.060 4.095 4.000 4.000 720,285 -0.14(-3.38%)
May 28, 2024 4.120 4.160 4.070 4.140 654,205 +0.04(+0.98%)
May 24, 2024 4.130 4.200 4.090 4.100 457,497 -0.03(-0.73%)
May 23, 2024 4.100 4.210 4.060 4.130 953,534 +0.01(+0.24%)
May 22, 2024 4.140 4.155 4.090 4.120 862,479 +0.00(+0.00%)
May 21, 2024 4.300 4.300 4.090 4.120 668,843 -0.14(-3.29%)
May 20, 2024 4.240 4.290 4.180 4.260 787,337 -0.06(-1.39%)
May 17, 2024 4.350 4.400 4.315 4.320 526,305 -0.02(-0.46%)
May 16, 2024 4.270 4.400 4.270 4.340 1,425,650 +0.00(+0.00%)
May 15, 2024 4.330 4.370 4.270 4.340 730,117 +0.01(+0.23%)
May 14, 2024 4.180 4.350 4.180 4.330 901,628 +0.11(+2.61%)
May 13, 2024 4.450 4.475 4.190 4.220 1,015,366 -0.18(-4.09%)
May 10, 2024 4.510 4.550 4.310 4.400 1,374,495 -0.15(-3.40%)
May 09, 2024 4.340 4.600 4.335 4.555 1,699,541 +0.01(+0.33%)
May 08, 2024 4.080 4.555 3.950 4.540 2,891,121 +0.01(+0.22%)
May 07, 2024 4.550 4.575 4.490 4.530 1,937,212 +0.00(+0.00%)
May 06, 2024 4.470 4.600 4.440 4.530 896,559 +0.10(+2.26%)
May 03, 2024 4.470 4.510 4.420 4.430 826,444 +0.03(+0.68%)
May 02, 2024 4.370 4.475 4.300 4.400 669,151 +0.12(+2.80%)
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.