Taboola.com Ltd. (TBLA)
NASDAQ: TBLA
· Real-Time Price · USD
3.36
0.07 (2.13%)
At close: Aug 15, 2025, 2:18 PM
TBLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.26 | 3.30 | 3.23 | 3.29 | 3.29 | -0.60% | 815,444 |
| 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 |
| Aug 7, 2025 | 3.34 | 3.52 | 3.34 | 3.42 | 3.42 | 1.18% | 2,016,300 |
| Aug 6, 2025 | 3.70 | 3.78 | 3.28 | 3.38 | 3.38 | 5.30% | 3,524,200 |
| Aug 5, 2025 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | -1.23% | 1,106,500 |
| Aug 4, 2025 | 3.20 | 3.27 | 3.19 | 3.25 | 3.25 | 2.20% | 737,800 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.93% | 1,311,337 |
| Jul 31, 2025 | 3.24 | 3.27 | 3.20 | 3.21 | 3.21 | -0.62% | 1,041,100 |
| Jul 30, 2025 | 3.22 | 3.28 | 3.18 | 3.23 | 3.23 | -0.62% | 1,057,216 |
| Jul 29, 2025 | 3.30 | 3.33 | 3.23 | 3.25 | 3.25 | -1.81% | 880,167 |
| Jul 28, 2025 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.60% | 827,200 |
| Jul 25, 2025 | 3.36 | 3.38 | 3.32 | 3.33 | 3.33 | -0.89% | 879,100 |
| Jul 24, 2025 | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | -2.33% | 986,104 |
| Jul 23, 2025 | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | -1.99% | 1,141,497 |
| Jul 22, 2025 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -1.40% | 856,600 |
| Jul 21, 2025 | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | 0.56% | 673,326 |
| Jul 18, 2025 | 3.59 | 3.60 | 3.49 | 3.54 | 3.54 | -1.12% | 1,511,922 |