Taboola.com Ltd. (TBLA)
NASDAQ: TBLA
· Real-Time Price · USD
3.29
-0.04 (-1.20%)
At close: Oct 03, 2025, 3:59 PM
3.27
-0.61%
After-hours: Oct 03, 2025, 07:29 PM EDT
TBLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.34 | 3.37 | 3.28 | 3.29 | 3.29 | -1.20% | 963,199 |
| Oct 2, 2025 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | -1.19% | 946,809 |
| Oct 1, 2025 | 3.40 | 3.41 | 3.32 | 3.37 | 3.37 | -1.17% | 1,181,700 |
| Sep 30, 2025 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -1.73% | 1,133,800 |
| Sep 29, 2025 | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | -1.14% | 1,085,800 |
| Sep 26, 2025 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -1.13% | 757,400 |
| Sep 25, 2025 | 3.54 | 3.56 | 3.50 | 3.55 | 3.55 | -0.28% | 929,039 |
| Sep 24, 2025 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 691,200 |
| Sep 23, 2025 | 3.57 | 3.60 | 3.51 | 3.52 | 3.52 | -1.40% | 1,076,600 |
| Sep 22, 2025 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.00% | 990,903 |
| Sep 19, 2025 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | -0.28% | 1,840,600 |
| Sep 18, 2025 | 3.52 | 3.56 | 3.48 | 3.51 | 3.51 | -0.28% | 1,128,789 |
| Sep 17, 2025 | 3.40 | 3.56 | 3.40 | 3.52 | 3.52 | 3.83% | 2,467,400 |
| Sep 16, 2025 | 3.35 | 3.40 | 3.28 | 3.39 | 3.39 | 1.19% | 1,502,117 |
| Sep 15, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | 0.00% | 1,186,600 |
| Sep 12, 2025 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -1.76% | 1,348,900 |
| Sep 11, 2025 | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | 0.59% | 783,113 |
| Sep 10, 2025 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.88% | 915,200 |
| Sep 9, 2025 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | 0.29% | 712,600 |
| Sep 8, 2025 | 3.39 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 1,039,834 |
Page 1 of 54