Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taboola.com Ltd (NQ: TBLA )

3.520 +0.020 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.510 3.570 3.465 3.520 1,279,177 +0.02(+0.57%)
Oct 29, 2024 3.550 3.590 3.470 3.500 826,070 -0.07(-1.96%)
Oct 28, 2024 3.650 3.720 3.560 3.570 629,886 -0.09(-2.46%)
Oct 25, 2024 3.620 3.670 3.591 3.660 318,196 +0.05(+1.39%)
Oct 24, 2024 3.670 3.725 3.610 3.610 413,518 -0.05(-1.37%)
Oct 23, 2024 3.700 3.735 3.600 3.660 475,413 -0.05(-1.35%)
Oct 22, 2024 3.670 3.760 3.670 3.710 867,778 -0.05(-1.33%)
Oct 21, 2024 3.670 3.790 3.660 3.760 807,014 +0.10(+2.73%)
Oct 18, 2024 3.640 3.700 3.540 3.660 641,228 +0.07(+1.95%)
Oct 17, 2024 3.630 3.690 3.585 3.590 471,334 -0.04(-1.10%)
Oct 16, 2024 3.630 3.725 3.610 3.630 614,016 +0.00(+0.00%)
Oct 15, 2024 3.310 3.730 3.310 3.630 2,252,408 +0.32(+9.67%)
Oct 14, 2024 3.300 3.360 3.250 3.310 778,433 -0.03(-0.90%)
Oct 11, 2024 3.270 3.360 3.240 3.340 368,688 +0.05(+1.52%)
Oct 10, 2024 3.250 3.290 3.210 3.290 325,509 +0.01(+0.30%)
Oct 09, 2024 3.230 3.340 3.230 3.280 555,539 +0.04(+1.23%)
Oct 08, 2024 3.200 3.270 3.190 3.240 1,532,197 +0.04(+1.25%)
Oct 07, 2024 3.300 3.365 3.140 3.200 776,108 -0.08(-2.44%)
Oct 04, 2024 3.130 3.290 3.130 3.280 600,896 +0.14(+4.46%)
Oct 03, 2024 3.150 3.170 3.120 3.140 439,701 -0.02(-0.63%)
Oct 02, 2024 3.160 3.200 3.160 3.160 881,539 -0.03(-0.94%)
Oct 01, 2024 3.370 3.390 3.160 3.190 778,285 -0.17(-5.06%)
Sep 30, 2024 3.260 3.370 3.260 3.360 1,350,261 +0.08(+2.44%)
Sep 27, 2024 3.270 3.365 3.240 3.280 656,394 +0.01(+0.31%)
Sep 26, 2024 3.250 3.300 3.212 3.270 762,990 +0.06(+1.87%)
Sep 25, 2024 3.200 3.225 3.160 3.210 491,756 +0.02(+0.63%)
Sep 24, 2024 3.240 3.240 3.170 3.190 451,129 +0.00(+0.00%)
Sep 23, 2024 3.250 3.270 3.170 3.190 438,503 -0.06(-1.85%)
Sep 20, 2024 3.280 3.290 3.215 3.250 709,363 -0.01(-0.31%)
Sep 19, 2024 3.270 3.290 3.235 3.260 581,792 +0.07(+2.19%)
Sep 18, 2024 3.240 3.305 3.190 3.190 598,114 -0.04(-1.24%)
Sep 17, 2024 3.240 3.345 3.190 3.230 600,821 -0.01(-0.31%)
Sep 16, 2024 3.390 3.425 3.210 3.240 612,548 -0.12(-3.57%)
Sep 13, 2024 3.380 3.430 3.320 3.360 664,353 +0.05(+1.51%)
Sep 12, 2024 3.220 3.360 3.215 3.310 778,799 +0.09(+2.80%)
Sep 11, 2024 3.180 3.230 3.160 3.220 350,125 +0.03(+0.94%)
Sep 10, 2024 3.190 3.210 3.140 3.190 392,314 -0.01(-0.31%)
Sep 09, 2024 3.120 3.260 3.120 3.200 651,844 +0.05(+1.59%)
Sep 06, 2024 3.250 3.275 3.140 3.150 456,506 -0.10(-3.08%)
Sep 05, 2024 3.270 3.330 3.245 3.250 433,162 +0.00(+0.00%)
Sep 04, 2024 3.260 3.360 3.240 3.250 519,484 -0.03(-0.91%)
Sep 03, 2024 3.420 3.470 3.190 3.280 1,971,514 -0.22(-6.29%)
Aug 30, 2024 3.530 3.538 3.420 3.500 443,315 -0.01(-0.28%)
Aug 29, 2024 3.510 3.620 3.490 3.510 798,442 +0.00(+0.00%)
Aug 28, 2024 3.490 3.565 3.490 3.510 944,352 +0.00(+0.00%)
Aug 27, 2024 3.420 3.520 3.380 3.510 527,621 +0.08(+2.33%)
Aug 26, 2024 3.370 3.485 3.370 3.430 666,230 +0.05(+1.48%)
Aug 23, 2024 3.250 3.440 3.250 3.380 766,631 +0.11(+3.36%)
Aug 22, 2024 3.260 3.300 3.250 3.270 352,802 -0.02(-0.61%)
Aug 21, 2024 3.280 3.315 3.260 3.290 304,233 +0.02(+0.61%)
Aug 20, 2024 3.310 3.350 3.250 3.270 363,514 -0.04(-1.21%)
Aug 19, 2024 3.220 3.320 3.200 3.310 321,892 +0.06(+1.85%)
Aug 16, 2024 2.980 3.320 2.900 3.250 2,391,600 +0.02(+0.62%)
Aug 15, 2024 3.320 3.335 3.225 3.230 415,193 -0.06(-1.82%)
Aug 14, 2024 3.280 3.300 3.230 3.290 549,968 +0.03(+0.92%)
Aug 13, 2024 3.220 3.300 3.215 3.260 391,312 +0.08(+2.52%)
Aug 12, 2024 3.130 3.220 3.130 3.180 697,430 +0.04(+1.27%)
Aug 09, 2024 3.100 3.140 3.040 3.140 589,080 +0.05(+1.62%)
Aug 08, 2024 3.110 3.140 2.920 3.090 1,258,423 -0.05(-1.59%)
Aug 07, 2024 3.330 3.680 3.030 3.140 2,236,678 +0.23(+7.90%)
Aug 06, 2024 3.000 3.000 2.880 2.910 1,144,867 -0.04(-1.36%)
Aug 05, 2024 2.970 3.085 2.870 2.950 1,226,101 -0.24(-7.52%)
Aug 02, 2024 3.200 3.240 3.080 3.190 906,604 -0.11(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.