Taboola.com Ltd. (TBLA)
3.75
-0.09 (-2.34%)
At close: Feb 20, 2025, 3:59 PM
3.74
-0.13%
After-hours: Feb 20, 2025, 04:00 PM EST
TBLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.87 | 3.88 | 3.78 | 3.84 | -0.06 | -1.54% | 701,071 |
| Feb 18, 2025 | 3.85 | 3.98 | 3.85 | 3.90 | -0.05 | -1.27% | 1,516,300 |
| Feb 14, 2025 | 4.00 | 4.01 | 3.92 | 3.95 | -0.05 | -1.25% | 652,048 |
| Feb 13, 2025 | 3.96 | 4.00 | 3.91 | 4.00 | 0.04 | 1.01% | 616,900 |
| Feb 12, 2025 | 3.82 | 3.98 | 3.82 | 3.96 | 0.08 | 2.06% | 343,700 |
| Feb 11, 2025 | 3.95 | 3.95 | 3.81 | 3.88 | -0.07 | -1.77% | 882,700 |
| Feb 10, 2025 | 3.96 | 3.99 | 3.95 | 3.95 | 0.01 | 0.25% | 411,862 |
| Feb 7, 2025 | 3.93 | 3.95 | 3.89 | 3.94 | 0.03 | 0.77% | 394,968 |
| Feb 6, 2025 | 3.87 | 3.92 | 3.82 | 3.91 | 0.04 | 1.03% | 360,400 |
| Feb 5, 2025 | 3.90 | 3.91 | 3.85 | 3.87 | -0.03 | -0.77% | 541,844 |
| Feb 4, 2025 | 3.80 | 3.91 | 3.78 | 3.90 | 0.13 | 3.45% | 575,807 |
| Feb 3, 2025 | 3.72 | 3.80 | 3.65 | 3.77 | -0.04 | -1.05% | 609,138 |
| Jan 31, 2025 | 3.85 | 3.91 | 3.77 | 3.81 | -0.03 | -0.78% | 774,848 |
| Jan 30, 2025 | 3.84 | 3.92 | 3.79 | 3.84 | 0.03 | 0.79% | 847,900 |
| Jan 29, 2025 | 3.69 | 3.81 | 3.69 | 3.81 | 0.14 | 3.81% | 664,800 |
| Jan 28, 2025 | 3.54 | 3.69 | 3.54 | 3.67 | 0.10 | 2.80% | 442,331 |
| Jan 27, 2025 | 3.65 | 3.66 | 3.52 | 3.57 | -0.07 | -1.92% | 717,200 |
| Jan 24, 2025 | 3.57 | 3.67 | 3.54 | 3.64 | 0.05 | 1.39% | 806,861 |
| Jan 23, 2025 | 3.67 | 3.67 | 3.52 | 3.59 | -0.04 | -1.10% | 925,127 |
| Jan 22, 2025 | 3.64 | 3.75 | 3.63 | 3.63 | 0.00 | 0.00% | 405,700 |
| Jan 21, 2025 | 3.60 | 3.73 | 3.57 | 3.63 | 0.05 | 1.40% | 579,800 |
| Jan 17, 2025 | 3.61 | 3.67 | 3.58 | 3.58 | 0.03 | 0.85% | 420,849 |
| Jan 16, 2025 | 3.57 | 3.62 | 3.50 | 3.55 | -0.03 | -0.84% | 936,398 |
| Jan 15, 2025 | 3.55 | 3.62 | 3.50 | 3.58 | 0.10 | 2.87% | 630,529 |
| Jan 14, 2025 | 3.50 | 3.57 | 3.44 | 3.48 | -0.01 | -0.29% | 714,828 |
| 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 |