Taboola.com Ltd. (TBLA)
3.58
0.10 (2.87%)
At close: Jan 15, 2025, 9:57 AM
TBLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.50 | 3.57 | 3.44 | 3.48 | -0.01 | -0.29% | 712,061 |
| Jan 13, 2025 | 3.53 | 3.53 | 3.43 | 3.49 | -0.05 | -1.41% | 549,983 |
| Jan 10, 2025 | 3.60 | 3.62 | 3.51 | 3.54 | -0.10 | -2.75% | 550,700 |
| Jan 8, 2025 | 3.70 | 3.77 | 3.62 | 3.64 | -0.09 | -2.41% | 808,307 |
| Jan 7, 2025 | 3.85 | 3.90 | 3.72 | 3.73 | -0.10 | -2.61% | 575,668 |
| Jan 6, 2025 | 3.92 | 3.99 | 3.82 | 3.83 | 0.04 | 1.06% | 597,949 |
| Jan 3, 2025 | 3.75 | 3.85 | 3.75 | 3.79 | 0.06 | 1.61% | 511,935 |
| Jan 2, 2025 | 3.65 | 3.84 | 3.65 | 3.73 | 0.08 | 2.19% | 612,652 |
| Dec 31, 2024 | 3.69 | 3.73 | 3.64 | 3.65 | -0.04 | -1.08% | 645,214 |
| Dec 30, 2024 | 3.75 | 3.76 | 3.65 | 3.69 | -0.12 | -3.15% | 931,146 |
| Dec 27, 2024 | 3.87 | 3.87 | 3.75 | 3.81 | -0.07 | -1.80% | 928,161 |
| Dec 26, 2024 | 3.86 | 3.90 | 3.80 | 3.88 | 0.03 | 0.78% | 542,567 |
| Dec 24, 2024 | 3.83 | 3.88 | 3.80 | 3.85 | 0.01 | 0.26% | 574,200 |
| Dec 23, 2024 | 3.84 | 3.89 | 3.80 | 3.84 | 0.00 | 0.00% | 799,222 |
| Dec 20, 2024 | 3.85 | 3.95 | 3.77 | 3.84 | -0.01 | -0.26% | 1,307,714 |
| Dec 19, 2024 | 3.86 | 3.97 | 3.82 | 3.85 | -0.01 | -0.26% | 672,025 |
| Dec 18, 2024 | 3.95 | 3.99 | 3.79 | 3.86 | -0.09 | -2.28% | 1,959,700 |
| Dec 17, 2024 | 3.98 | 4.02 | 3.91 | 3.95 | -0.10 | -2.47% | 722,000 |
| Dec 16, 2024 | 4.04 | 4.10 | 4.00 | 4.05 | 0.04 | 1.00% | 588,620 |
| Dec 13, 2024 | 4.00 | 4.05 | 3.92 | 4.01 | -0.01 | -0.25% | 770,116 |
| Dec 12, 2024 | 4.16 | 4.19 | 3.96 | 4.02 | -0.24 | -5.63% | 2,343,004 |
| Dec 11, 2024 | 4.12 | 4.30 | 4.11 | 4.26 | 0.18 | 4.41% | 2,436,509 |
| Dec 10, 2024 | 4.05 | 4.11 | 3.99 | 4.08 | 0.07 | 1.75% | 1,893,000 |
| Dec 9, 2024 | 4.14 | 4.18 | 3.99 | 4.01 | -0.02 | -0.50% | 1,433,222 |
| Dec 6, 2024 | 4.00 | 4.05 | 3.95 | 4.03 | 0.10 | 2.54% | 2,449,700 |
| Dec 5, 2024 | 3.98 | 3.99 | 3.88 | 3.93 | -0.04 | -1.01% | 1,051,881 |
| Dec 4, 2024 | 4.00 | 4.04 | 3.92 | 3.97 | 0.00 | 0.00% | 1,894,896 |
| Dec 3, 2024 | 3.75 | 4.07 | 3.72 | 3.97 | 0.22 | 5.87% | 2,927,627 |
| Dec 2, 2024 | 3.49 | 3.78 | 3.47 | 3.75 | 0.19 | 5.34% | 1,967,695 |
| Nov 29, 2024 | 3.54 | 3.60 | 3.51 | 3.56 | 0.01 | 0.28% | 323,808 |
| Nov 27, 2024 | 3.46 | 3.66 | 3.43 | 3.55 | -0.03 | -0.84% | 1,394,503 |
| Nov 26, 2024 | 3.45 | 3.60 | 3.41 | 3.58 | 0.11 | 3.17% | 1,387,546 |
| Nov 25, 2024 | 3.53 | 3.60 | 3.46 | 3.47 | -0.06 | -1.70% | 1,911,266 |
| Nov 22, 2024 | 3.55 | 3.59 | 3.50 | 3.53 | -0.08 | -2.22% | 704,419 |
| Nov 21, 2024 | 3.50 | 3.67 | 3.48 | 3.61 | 0.31 | 9.39% | 2,953,332 |
| Nov 20, 2024 | 3.14 | 3.30 | 3.14 | 3.30 | 0.15 | 4.76% | 1,115,500 |
| Nov 19, 2024 | 3.07 | 3.29 | 3.07 | 3.15 | 0.02 | 0.64% | 2,865,100 |
| Nov 18, 2024 | 2.90 | 3.17 | 2.90 | 3.13 | -0.01 | -0.32% | 1,226,818 |
| Nov 15, 2024 | 3.18 | 3.18 | 3.10 | 3.14 | -0.06 | -1.88% | 855,353 |
| Nov 14, 2024 | 3.24 | 3.24 | 3.18 | 3.20 | -0.06 | -1.84% | 769,300 |
| Nov 13, 2024 | 3.34 | 3.34 | 3.24 | 3.26 | -0.08 | -2.40% | 551,500 |
| Nov 12, 2024 | 3.39 | 3.45 | 3.31 | 3.34 | -0.08 | -2.34% | 635,914 |
| Nov 11, 2024 | 3.27 | 3.42 | 3.23 | 3.42 | 0.18 | 5.56% | 1,347,009 |
| Nov 8, 2024 | 3.32 | 3.35 | 3.22 | 3.24 | -0.08 | -2.41% | 1,111,758 |
| Nov 7, 2024 | 3.31 | 3.37 | 2.99 | 3.32 | -0.02 | -0.60% | 1,597,196 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.27 | 3.34 | 0.06 | 1.83% | 1,021,128 |
| Nov 5, 2024 | 3.27 | 3.30 | 3.22 | 3.28 | 0.01 | 0.31% | 483,534 |
| Nov 4, 2024 | 3.31 | 3.34 | 3.26 | 3.27 | -0.07 | -2.10% | 433,852 |
| Nov 1, 2024 | 3.34 | 3.38 | 3.31 | 3.34 | 0.02 | 0.60% | 587,300 |
| Oct 31, 2024 | 3.51 | 3.52 | 3.30 | 3.32 | -0.20 | -5.68% | 700,105 |