Taboola.com Ltd. (TBLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 3.9500 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 846,200 |
| Apr 16, 2024 | 3.9300 | 3.9850 | 3.9200 | 3.9400 | 3.9400 | 692,300 |
| Apr 15, 2024 | 4.0300 | 4.0950 | 3.9250 | 3.9600 | 3.9600 | 952,900 |
| Apr 12, 2024 | 4.1100 | 4.1650 | 4.0000 | 4.0100 | 4.0100 | 696,000 |
| Apr 11, 2024 | 4.1800 | 4.2300 | 4.1100 | 4.1700 | 4.1700 | 726,600 |
| Apr 10, 2024 | 4.2000 | 4.2600 | 4.1450 | 4.2000 | 4.2000 | 1,219,000 |
| Apr 09, 2024 | 4.3500 | 4.3800 | 4.2550 | 4.2600 | 4.2600 | 556,100 |
| Apr 08, 2024 | 4.3500 | 4.4050 | 4.2000 | 4.2900 | 4.2900 | 1,019,100 |
| Apr 05, 2024 | 4.3000 | 4.4100 | 4.2500 | 4.4000 | 4.4000 | 1,002,200 |
| Apr 04, 2024 | 4.5000 | 4.5400 | 4.3000 | 4.3000 | 4.3000 | 712,500 |
| Apr 03, 2024 | 4.4300 | 4.4900 | 4.4200 | 4.4800 | 4.4800 | 590,100 |
| Apr 02, 2024 | 4.4700 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 595,800 |
| Apr 01, 2024 | 4.5400 | 4.5400 | 4.3550 | 4.4600 | 4.4600 | 1,006,400 |
| Mar 28, 2024 | 4.4100 | 4.5100 | 4.3800 | 4.4400 | 4.4400 | 1,748,100 |
| Mar 27, 2024 | 4.3100 | 4.4500 | 4.2600 | 4.4000 | 4.4000 | 1,539,000 |
| Mar 26, 2024 | 4.2900 | 4.3900 | 4.2700 | 4.2900 | 4.2900 | 579,800 |
| Mar 25, 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2900 | 4.2900 | 762,000 |
| Mar 22, 2024 | 4.4100 | 4.4400 | 4.3100 | 4.3600 | 4.3600 | 647,600 |
| Mar 21, 2024 | 4.3400 | 4.4800 | 4.2800 | 4.4000 | 4.4000 | 1,125,000 |
| Mar 20, 2024 | 4.2600 | 4.3700 | 4.2500 | 4.3600 | 4.3600 | 1,045,400 |
| Mar 19, 2024 | 4.2300 | 4.3350 | 4.1300 | 4.2700 | 4.2700 | 1,545,200 |
| Mar 18, 2024 | 4.1900 | 4.3600 | 4.1350 | 4.3300 | 4.3300 | 2,104,900 |
| Mar 15, 2024 | 4.2100 | 4.2300 | 4.1400 | 4.1500 | 4.1500 | 1,579,400 |
| Mar 14, 2024 | 4.2000 | 4.3400 | 4.1800 | 4.2100 | 4.2100 | 1,883,100 |
| Mar 13, 2024 | 4.4600 | 4.6300 | 4.2850 | 4.2900 | 4.2900 | 9,978,500 |
| Mar 12, 2024 | 4.4500 | 4.5100 | 4.1500 | 4.5000 | 4.5000 | 13,024,700 |
| Mar 11, 2024 | 4.2800 | 4.6650 | 4.2800 | 4.3200 | 4.3200 | 3,711,000 |
| Mar 08, 2024 | 4.3600 | 4.5550 | 4.3300 | 4.3300 | 4.3300 | 922,200 |
| Mar 07, 2024 | 4.3300 | 4.4200 | 4.2450 | 4.4000 | 4.4000 | 1,322,600 |
| Mar 06, 2024 | 4.5100 | 4.5600 | 4.2900 | 4.2900 | 4.2900 | 1,370,400 |
| Mar 05, 2024 | 4.6400 | 4.6500 | 4.4800 | 4.5200 | 4.5200 | 905,200 |
| Mar 04, 2024 | 4.3700 | 4.7600 | 4.3100 | 4.6800 | 4.6800 | 1,960,900 |
| Mar 01, 2024 | 4.3300 | 4.4700 | 4.2800 | 4.3400 | 4.3400 | 1,126,100 |
| Feb 29, 2024 | 4.4000 | 4.4700 | 4.3100 | 4.3600 | 4.3600 | 2,165,400 |
| Feb 28, 2024 | 4.9500 | 4.9600 | 4.4000 | 4.4600 | 4.4600 | 4,968,700 |
| Feb 27, 2024 | 4.7200 | 4.8000 | 4.6400 | 4.7900 | 4.7900 | 1,489,800 |
| Feb 26, 2024 | 4.6800 | 4.8000 | 4.6600 | 4.7000 | 4.7000 | 1,490,000 |
| Feb 23, 2024 | 4.7000 | 4.7300 | 4.6500 | 4.6800 | 4.6800 | 520,000 |
| Feb 22, 2024 | 4.7400 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 556,100 |
| Feb 21, 2024 | 4.7400 | 4.7900 | 4.6300 | 4.6600 | 4.6600 | 679,000 |
| Feb 20, 2024 | 4.7200 | 4.7800 | 4.6700 | 4.7300 | 4.7300 | 527,900 |
| Feb 16, 2024 | 4.6600 | 4.8800 | 4.6600 | 4.7800 | 4.7800 | 1,322,200 |
| Feb 15, 2024 | 4.8500 | 4.8700 | 4.7900 | 4.8300 | 4.8300 | 554,200 |
| Feb 14, 2024 | 4.6500 | 4.8200 | 4.6500 | 4.8200 | 4.8200 | 702,500 |
| Feb 13, 2024 | 4.7100 | 4.7700 | 4.5750 | 4.6000 | 4.6000 | 1,157,700 |
| Feb 12, 2024 | 4.8500 | 4.9010 | 4.7750 | 4.8100 | 4.8100 | 667,900 |
| Feb 09, 2024 | 4.7500 | 4.8200 | 4.6650 | 4.8200 | 4.8200 | 873,500 |
| Feb 08, 2024 | 4.7500 | 4.8400 | 4.6800 | 4.7400 | 4.7400 | 1,001,800 |
| Feb 07, 2024 | 4.7600 | 4.8050 | 4.6600 | 4.7600 | 4.7600 | 802,600 |
| Feb 06, 2024 | 4.7600 | 4.8150 | 4.7100 | 4.7600 | 4.7600 | 818,300 |
| Feb 05, 2024 | 4.8600 | 4.8900 | 4.6900 | 4.7600 | 4.7600 | 725,700 |
| Feb 02, 2024 | 4.8400 | 4.9200 | 4.7300 | 4.8600 | 4.8600 | 642,400 |
| Feb 01, 2024 | 4.9500 | 5.0000 | 4.6900 | 4.8300 | 4.8300 | 1,197,800 |
| Jan 31, 2024 | 4.9000 | 4.9600 | 4.7200 | 4.7200 | 4.7200 | 1,595,700 |
| Jan 30, 2024 | 4.6900 | 4.9700 | 4.6100 | 4.8700 | 4.8700 | 3,400,500 |
| Jan 29, 2024 | 4.3800 | 4.5950 | 4.3400 | 4.5900 | 4.5900 | 1,066,800 |
| Jan 26, 2024 | 4.3400 | 4.4500 | 4.3400 | 4.3600 | 4.3600 | 742,000 |
| Jan 25, 2024 | 4.2800 | 4.4200 | 4.2800 | 4.3600 | 4.3600 | 564,900 |
| Jan 24, 2024 | 4.3600 | 4.4200 | 4.2800 | 4.2800 | 4.2800 | 881,100 |
| Jan 23, 2024 | 4.1900 | 4.3450 | 4.1900 | 4.3100 | 4.3100 | 862,700 |
| Jan 22, 2024 | 4.1700 | 4.2550 | 4.1500 | 4.1600 | 4.1600 | 657,600 |
| Jan 19, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1400 | 4.1400 | 748,000 |
| Jan 18, 2024 | 4.0200 | 4.0700 | 3.9700 | 4.0400 | 4.0400 | 692,200 |
| Jan 17, 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 1,355,100 |
| Jan 16, 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0900 | 4.0900 | 1,047,700 |
| Jan 12, 2024 | 4.2300 | 4.2990 | 4.1400 | 4.1600 | 4.1600 | 623,800 |
| Jan 11, 2024 | 4.3300 | 4.3400 | 4.0900 | 4.2200 | 4.2200 | 1,125,100 |
| Jan 10, 2024 | 4.4100 | 4.4800 | 4.3400 | 4.3600 | 4.3600 | 1,119,300 |
| Jan 09, 2024 | 4.4100 | 4.5100 | 4.3790 | 4.4100 | 4.4100 | 848,100 |
| Jan 08, 2024 | 4.2200 | 4.5000 | 4.2200 | 4.4700 | 4.4700 | 1,357,800 |
| Jan 05, 2024 | 4.1100 | 4.3150 | 4.0900 | 4.3100 | 4.3100 | 1,228,900 |
| Jan 04, 2024 | 4.1200 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 1,017,300 |
| Jan 03, 2024 | 4.1100 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 923,000 |
| Jan 02, 2024 | 4.3000 | 4.3000 | 4.1700 | 4.2000 | 4.2000 | 936,400 |
| Dec 29, 2023 | 4.3300 | 4.3990 | 4.3030 | 4.3300 | 4.3300 | 814,600 |
| Dec 28, 2023 | 4.2400 | 4.3600 | 4.2200 | 4.3500 | 4.3500 | 736,800 |
| Dec 27, 2023 | 4.2100 | 4.2900 | 4.1650 | 4.2400 | 4.2400 | 809,000 |
| Dec 26, 2023 | 4.1500 | 4.2700 | 4.1500 | 4.2200 | 4.2200 | 795,300 |
| Dec 22, 2023 | 4.1000 | 4.1500 | 3.9850 | 4.1400 | 4.1400 | 1,406,800 |
| Dec 21, 2023 | 3.9300 | 4.1200 | 3.9200 | 4.1200 | 4.1200 | 1,830,900 |
| Dec 20, 2023 | 3.8700 | 4.0100 | 3.8100 | 3.8300 | 3.8300 | 1,842,000 |
| Dec 19, 2023 | 3.8100 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 1,662,900 |
| Dec 18, 2023 | 3.6600 | 3.8450 | 3.6600 | 3.8100 | 3.8100 | 1,381,400 |
| Dec 15, 2023 | 3.8200 | 3.8200 | 3.6300 | 3.6600 | 3.6600 | 2,143,100 |
| Dec 14, 2023 | 3.8000 | 3.9000 | 3.7750 | 3.8100 | 3.8100 | 1,141,700 |
| Dec 13, 2023 | 3.6900 | 3.8300 | 3.6100 | 3.8100 | 3.8100 | 1,298,900 |
| Dec 12, 2023 | 3.5900 | 3.7650 | 3.5400 | 3.6800 | 3.6800 | 1,394,000 |
| Dec 11, 2023 | 3.5600 | 3.6550 | 3.4800 | 3.6100 | 3.6100 | 1,622,900 |
| Dec 08, 2023 | 3.5100 | 3.6400 | 3.4750 | 3.5800 | 3.5800 | 896,900 |
| Dec 07, 2023 | 3.5500 | 3.5700 | 3.5050 | 3.5200 | 3.5200 | 798,700 |
| Dec 06, 2023 | 3.6200 | 3.6700 | 3.5600 | 3.5600 | 3.5600 | 842,400 |
| Dec 05, 2023 | 3.5900 | 3.6300 | 3.5200 | 3.5900 | 3.5900 | 1,457,100 |
| Dec 04, 2023 | 3.6000 | 3.7000 | 3.5700 | 3.5700 | 3.5700 | 1,400,800 |
| Dec 01, 2023 | 3.4600 | 3.7300 | 3.4600 | 3.6700 | 3.6700 | 1,837,800 |
| Nov 30, 2023 | 3.6800 | 3.7000 | 3.4300 | 3.4500 | 3.4500 | 6,568,400 |
| Nov 29, 2023 | 3.9700 | 3.9700 | 3.6400 | 3.6700 | 3.6700 | 1,846,700 |
| Nov 28, 2023 | 3.9300 | 4.0600 | 3.9100 | 3.9500 | 3.9500 | 3,472,000 |
| Nov 27, 2023 | 3.7900 | 3.9600 | 3.7900 | 3.8500 | 3.8500 | 1,212,800 |
| Nov 24, 2023 | 3.8600 | 3.8850 | 3.8300 | 3.8600 | 3.8600 | 512,400 |
| Nov 22, 2023 | 3.8600 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 1,132,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.