Taboola.com Ltd. (TBLA)
NASDAQ: TBLA
· Real-Time Price · USD
3.41
0.04 (1.19%)
At close: Sep 08, 2025, 3:59 PM
3.39
-0.59%
After-hours: Sep 08, 2025, 05:43 PM EDT
TBLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 1,024,895 |
| Sep 4, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.30% | 1,013,660 |
| Sep 3, 2025 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 1,177,433 |
| Sep 2, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 0.00% | 1,653,500 |
| Aug 29, 2025 | 3.30 | 3.36 | 3.26 | 3.34 | 3.34 | -0.30% | 1,652,652 |
| Aug 28, 2025 | 3.37 | 3.40 | 3.32 | 3.35 | 3.35 | -0.89% | 1,658,177 |
| Aug 27, 2025 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 1.81% | 824,821 |
| Aug 26, 2025 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.48% | 1,565,134 |
| Aug 25, 2025 | 3.38 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 1,025,300 |
| Aug 22, 2025 | 3.25 | 3.41 | 3.25 | 3.40 | 3.40 | 4.29% | 1,233,561 |
| Aug 21, 2025 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 637,323 |
| Aug 20, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.92% | 770,649 |
| Aug 19, 2025 | 3.29 | 3.33 | 3.25 | 3.27 | 3.27 | -0.61% | 1,036,500 |
| Aug 18, 2025 | 3.20 | 3.32 | 3.20 | 3.29 | 3.29 | -0.90% | 1,835,723 |
| Aug 15, 2025 | 3.31 | 3.40 | 3.30 | 3.32 | 3.32 | 0.91% | 1,026,507 |
| Aug 14, 2025 | 3.26 | 3.30 | 3.23 | 3.29 | 3.29 | -0.60% | 815,544 |
| Aug 13, 2025 | 3.23 | 3.32 | 3.21 | 3.31 | 3.31 | 2.48% | 1,136,300 |
| Aug 12, 2025 | 3.17 | 3.27 | 3.17 | 3.23 | 3.23 | 1.89% | 1,634,758 |
| Aug 11, 2025 | 3.28 | 3.35 | 3.11 | 3.17 | 3.17 | -3.35% | 1,841,600 |
| Aug 8, 2025 | 3.37 | 3.43 | 3.25 | 3.28 | 3.28 | -4.09% | 1,727,300 |