Dark

TBLA
Taboola.com Ltd.
stock NASDAQ

At Close

Aug 5, 2026 3:59:57 PM EDT

3.83USD-27.736%(-1.47)9,243,126

3.82Bid 3.84Ask 0.02Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

3.77USD-28.868%(-1.53)253,086

After-hours

Aug 5, 2026 4:12:30 PM EDT

3.83USD0.000%(0.00)9,470

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	3.7100	4.1500	3.5200	3.8300	-27.599%	9,243,126	0.000%
2026-08-04	5.1600	5.4000	5.1400	5.2900	+1.927%	3,316,300	-27.599%
2026-08-03	5.1000	5.2600	5.0600	5.1900	+3.593%	3,779,130	-26.204%
2026-07-31	5.1000	5.1500	4.9550	5.0100	-1.765%	2,368,410	-23.553%
2026-07-30	5.1100	5.1500	4.9900	5.1000	-1.354%	1,466,916	-24.902%
2026-07-29	5.0000	5.2300	5.0000	5.1700	+3.091%	1,686,607	-25.919%
2026-07-28	4.9700	5.1350	4.9101	5.0150	+1.313%	2,297,714	-23.629%
2026-07-27	4.9000	4.9900	4.8740	4.9500	+2.697%	1,871,086	-22.626%
2026-07-24	4.8400	4.9000	4.7550	4.8200	+0.208%	1,645,806	-20.539%
2026-07-23	4.9100	4.9100	4.7400	4.8100	-2.236%	2,212,950	-20.374%
2026-07-22	5.0950	5.1000	4.8210	4.9200	-3.718%	2,777,293	-22.154%
2026-07-21	5.3000	5.3466	5.0700	5.1100	-3.947%	1,949,498	-25.049%
2026-07-20	5.2500	5.4150	5.2200	5.3200	+0.758%	2,211,057	-28.008%
2026-07-17	5.3700	5.4200	5.2400	5.2800	-2.403%	2,101,494	-27.462%
2026-07-16	5.4500	5.5100	5.4100	5.4100	-0.551%	2,074,080	-29.205%
2026-07-15	5.5300	5.6000	5.3702	5.4400	-0.911%	2,590,383	-29.596%
2026-07-14	5.5100	5.5600	5.4500	5.4900	-1.436%	1,893,729	-30.237%
2026-07-13	5.5700	5.6600	5.5400	5.5700	+0.906%	2,547,769	-31.239%
2026-07-10	5.6000	5.6300	5.5000	5.5200	-1.075%	1,612,863	-30.616%
2026-07-09	5.3700	5.5900	5.3200	5.5800	+2.762%	2,937,510	-31.362%
2026-07-08	5.3200	5.4500	5.3200	5.4300	0.000%	3,423,555	-29.466%
2026-07-07	5.5800	5.7100	5.4200	5.4300	-1.808%	3,711,944	-29.466%
2026-07-06	5.1900	5.5500	5.1500	5.5300	+7.588%	5,272,283	-30.741%
2026-07-02	5.1500	5.2195	5.0950	5.1400	-1.154%	3,214,798	-25.486%
2026-07-01	5.0500	5.2584	5.0469	5.2000	+4.000%	3,560,049	-26.346%
2026-06-30	4.9400	5.0550	4.9100	5.0000	+0.402%	2,907,419	-23.400%
2026-06-29	4.8000	4.9900	4.7800	4.9800	+4.622%	3,048,506	-23.092%
2026-06-26	4.4500	4.8450	4.4500	4.7600	+6.966%	20,262,708	-19.538%
2026-06-25	4.6500	4.7000	4.4250	4.4500	-4.301%	2,561,360	-13.933%
2026-06-24	4.6100	4.7000	4.5600	4.6500	-0.428%	1,944,951	-17.634%
2026-06-23	4.4000	4.6800	4.3900	4.6700	+5.180%	2,334,313	-17.987%
2026-06-22	4.7550	4.8000	4.4000	4.4400	-5.532%	5,044,963	-13.739%
2026-06-18	4.8500	4.8700	4.6400	4.7000	-1.674%	5,939,622	-18.511%
2026-06-17	5.0850	5.0850	4.7650	4.7800	-5.159%	2,323,237	-19.874%
2026-06-16	4.9800	5.1000	4.9400	5.0400	+2.024%	3,470,997	-24.008%
2026-06-15	4.8500	4.9650	4.7150	4.9400	+4.219%	2,187,707	-22.470%
2026-06-12	4.7300	4.8000	4.7200	4.7400	+0.211%	2,917,620	-19.198%
2026-06-11	4.7300	4.8000	4.6207	4.7300	+0.212%	2,706,203	-19.027%
2026-06-10	4.6000	4.8050	4.5600	4.7200	+0.640%	2,055,333	-18.856%
2026-06-09	4.5500	4.7150	4.5500	4.6900	+3.532%	3,263,901	-18.337%
2026-06-08	4.5800	4.6050	4.5100	4.5300	-1.092%	2,417,268	-15.453%
2026-06-05	4.7200	4.7300	4.5100	4.5800	-3.376%	2,318,105	-16.376%
2026-06-04	4.6000	4.7600	4.5700	4.7400	+3.720%	2,509,253	-19.198%
2026-06-03	4.9000	4.9000	4.5600	4.5700	-5.967%	3,319,196	-16.193%
2026-06-02	4.9100	4.9500	4.7450	4.8600	-1.818%	2,842,292	-21.193%
2026-06-01	4.9400	5.0050	4.8000	4.9500	+1.434%	3,323,195	-22.626%
2026-05-29	4.9700	5.0000	4.8400	4.8800	-2.400%	5,826,003	-21.516%
2026-05-28	4.8500	5.0200	4.8350	5.0000	+2.249%	1,905,506	-23.400%
2026-05-27	4.7900	4.9600	4.7900	4.8900	+1.452%	2,013,428	-21.677%
2026-05-26	4.9100	4.9586	4.7700	4.8200	-2.033%	2,143,308	-20.539%
2026-05-22	4.9400	5.0100	4.9101	4.9200	-0.203%	2,237,656	-22.154%
2026-05-21	4.8700	4.9800	4.8101	4.9300	0.000%	2,439,773	-22.312%
2026-05-20	5.0500	5.1000	4.8000	4.9300	-2.761%	3,242,876	-22.312%
2026-05-19	5.0400	5.1400	4.9850	5.0700	+1.198%	2,594,167	-24.458%
2026-05-18	4.9800	5.1550	4.9350	5.0100	+0.401%	2,562,854	-23.553%
2026-05-15	4.8900	5.0500	4.8720	4.9900	+0.808%	2,299,029	-23.246%
2026-05-14	5.1100	5.2200	4.9100	4.9500	-3.509%	3,155,107	-22.626%
2026-05-13	5.1700	5.2000	5.0800	5.1300	-0.581%	2,912,156	-25.341%
2026-05-12	5.1800	5.2600	5.0950	5.1600	+0.585%	2,941,114	-25.775%
2026-05-11	5.1600	5.2550	5.1000	5.1300	-2.286%	3,572,875	-25.341%
2026-05-08	5.0400	5.2600	5.0400	5.2500	+0.768%	4,917,465	-27.048%
2026-05-07	4.6100	5.2200	4.5177	5.2100	+9.684%	12,197,664	-26.488%
2026-05-06	4.2600	4.8000	4.0600	4.7500	+24.672%	9,812,762	-19.368%
2026-05-05	3.8100	3.8500	3.7650	3.8100	+0.528%	1,353,783	+0.525%
2026-05-04	3.7800	3.8800	3.7400	3.7900	0.000%	1,811,566	+1.055%
2026-05-01	3.7600	3.8000	3.7300	3.7900	+0.798%	1,011,836	+1.055%
2026-04-30	3.7720	3.7720	3.6500	3.7600	+0.267%	1,526,146	+1.862%
2026-04-29	3.7900	3.7900	3.7050	3.7500	-0.794%	1,029,289	+2.133%
2026-04-28	3.8500	3.8850	3.7600	3.7800	-1.818%	1,352,250	+1.323%
2026-04-27	3.8000	3.9400	3.7800	3.8500	+1.316%	1,818,450	-0.519%
2026-04-24	3.7200	3.8000	3.6600	3.8000	+2.151%	1,069,891	+0.789%
2026-04-23	3.7700	3.7700	3.7000	3.7200	-2.105%	1,077,497	+2.957%
2026-04-22	3.8500	3.9250	3.7800	3.8000	-0.262%	1,650,812	+0.789%
2026-04-21	3.7600	3.8700	3.7500	3.8100	+1.061%	1,349,176	+0.525%
2026-04-20	3.7500	3.7950	3.7000	3.7700	+0.533%	1,417,579	+1.592%
2026-04-17	3.7000	3.7700	3.6800	3.7500	+2.459%	1,529,586	+2.133%
2026-04-16	3.6500	3.6900	3.6300	3.6600	+1.667%	1,230,604	+4.645%
2026-04-15	3.4600	3.6300	3.4600	3.6000	+4.956%	1,214,164	+6.389%
2026-04-14	3.4000	3.4750	3.3950	3.4300	+0.882%	1,436,223	+11.662%
2026-04-13	3.3300	3.4000	3.3000	3.4000	+1.493%	1,480,681	+12.647%
2026-04-10	3.3700	3.3900	3.3200	3.3500	0.000%	1,052,441	+14.328%
2026-04-09	3.3600	3.3900	3.2600	3.3500	-0.593%	1,313,254	+14.328%
2026-04-08	3.3500	3.4200	3.3350	3.3700	+2.744%	1,832,428	+13.650%
2026-04-07	3.2800	3.3200	3.2550	3.2800	0.000%	968,202	+16.768%
2026-04-06	3.2100	3.3300	3.2100	3.2800	+1.863%	1,512,890	+16.768%
2026-04-02	3.1900	3.2200	3.1545	3.2200	-0.310%	1,269,383	+18.944%
2026-04-01	3.1200	3.2500	3.1000	3.2300	+4.194%	1,491,524	+18.576%
2026-03-31	3.0500	3.1250	3.0400	3.1000	+2.990%	1,441,120	+23.548%
2026-03-30	3.0000	3.0550	2.9850	3.0100	+0.333%	1,158,798	+27.243%
2026-03-27	3.0500	3.0700	2.9750	3.0000	-1.961%	1,546,802	+27.667%
2026-03-26	3.0500	3.1300	3.0400	3.0600	0.000%	2,001,668	+25.163%
2026-03-25	3.0900	3.1090	2.9650	3.0600	0.000%	1,708,192	+25.163%
2026-03-24	3.1000	3.1250	3.0450	3.0600	-2.857%	1,406,160	+25.163%
2026-03-23	3.1300	3.1800	3.1100	3.1500	+1.613%	1,330,567	+21.587%
2026-03-20	3.1400	3.1400	3.0800	3.1000	-2.208%	1,967,931	+23.548%
2026-03-19	3.0800	3.1800	3.0500	3.1700	+2.258%	2,465,028	+20.820%
2026-03-18	3.0900	3.1550	3.0700	3.1000	0.000%	1,355,797	+23.548%
2026-03-17	3.1000	3.1850	3.0800	3.1000	+0.649%	2,072,759	+23.548%
2026-03-16	3.1000	3.1700	3.0800	3.0800	-0.645%	2,235,417	+24.351%
2026-03-13	3.1500	3.1900	3.0700	3.1000	0.000%	2,738,948	+23.548%
2026-03-12	3.2200	3.2800	3.0500	3.1000	-4.321%	2,437,629	+23.548%
2026-03-11	3.3600	3.4000	3.1900	3.2400	-3.858%	1,852,489	+18.210%
2026-03-10	3.3200	3.4000	3.2800	3.3700	+2.432%	1,976,139	+13.650%
2026-03-09	3.2900	3.3950	3.2000	3.2900	-0.303%	6,255,431	+16.413%
2026-03-06	3.3800	3.4260	3.2400	3.3000	-2.941%	5,098,496	+16.061%
2026-03-05	3.2000	3.4500	3.2000	3.4000	+6.918%	3,383,048	+12.647%
2026-03-04	3.0900	3.1900	3.0400	3.1800	+4.950%	2,748,492	+20.440%
2026-03-03	3.0800	3.1100	2.9900	3.0300	-4.114%	2,526,631	+26.403%
2026-03-02	3.1100	3.2300	3.1000	3.1600	-0.315%	2,117,616	+21.203%
2026-02-27	3.0600	3.1700	2.9900	3.1700	+3.595%	4,016,067	+20.820%
2026-02-26	2.9700	3.1800	2.9300	3.0600	+3.729%	3,214,224	+25.163%
2026-02-25	2.9400	3.0400	2.8350	2.9500	-6.051%	3,357,447	+29.831%
2026-02-24	3.2500	3.2500	3.1200	3.1400	-3.385%	1,625,663	+21.975%
2026-02-23	3.3900	3.4150	3.2500	3.2500	-4.412%	955,391	+17.846%
2026-02-20	3.2900	3.4550	3.2900	3.4000	+3.659%	1,305,677	+12.647%
2026-02-19	3.2800	3.3100	3.2450	3.2800	-0.606%	1,069,242	+16.768%
2026-02-18	3.3100	3.3500	3.2800	3.3000	-0.302%	1,165,009	+16.061%
2026-02-17	3.3500	3.3750	3.2800	3.3100	-1.488%	935,972	+15.710%
2026-02-13	3.3300	3.3800	3.3200	3.3600	+0.599%	1,129,288	+13.988%
2026-02-12	3.3900	3.4700	3.2800	3.3400	-1.765%	1,163,098	+14.671%
2026-02-11	3.5100	3.5100	3.3200	3.4000	-2.857%	1,416,343	+12.647%
2026-02-10	3.4900	3.5300	3.4350	3.5000	-0.285%	1,597,056	+9.429%
2026-02-09	3.5800	3.6000	3.4050	3.5100	-2.500%	2,059,674	+9.117%
2026-02-06	3.6500	3.6936	3.5400	3.6000	-0.826%	1,043,521	+6.389%
2026-02-05	3.7200	3.7600	3.5900	3.6300	-2.941%	1,046,585	+5.510%
2026-02-04	3.8200	3.8300	3.7050	3.7400	-1.837%	1,282,709	+2.406%
2026-02-03	4.0500	4.0500	3.7700	3.8100	-6.388%	1,408,701	+0.525%
2026-02-02	4.0000	4.1100	3.9500	4.0700	+1.750%	795,358	-5.897%
2026-01-30	4.1000	4.1200	3.9850	4.0000	-2.913%	1,272,097	-4.250%
2026-01-29	4.1100	4.1250	4.0310	4.1200	+0.488%	1,005,837	-7.039%
2026-01-28	4.1000	4.1750	4.1000	4.1000	-0.485%	741,683	-6.585%
2026-01-27	4.1700	4.1800	4.1050	4.1200	-0.483%	567,314	-7.039%
2026-01-26	4.1400	4.1800	4.0750	4.1400	-0.241%	763,109	-7.488%
2026-01-23	4.1500	4.2000	4.1400	4.1500	+0.242%	572,208	-7.711%
2026-01-22	4.0850	4.2000	4.0850	4.1400	+1.222%	740,810	-7.488%
2026-01-21	4.1000	4.1200	4.0300	4.0900	0.000%	808,039	-6.357%
2026-01-20	4.1000	4.1400	4.0200	4.0900	-2.153%	1,735,042	-6.357%
2026-01-16	4.1800	4.2150	4.1601	4.1800	-0.476%	1,795,654	-8.373%
2026-01-15	4.2600	4.3500	4.1900	4.2000	-1.176%	1,695,527	-8.810%
2026-01-14	4.2800	4.3000	4.2100	4.2500	-0.235%	1,029,874	-9.882%
2026-01-13	4.2600	4.3275	4.2350	4.2600	0.000%	911,310	-10.094%
2026-01-12	4.2600	4.2700	4.1800	4.2600	0.000%	1,363,136	-10.094%
2026-01-09	4.2600	4.3000	4.2050	4.2600	-0.234%	1,174,722	-10.094%
2026-01-08	4.2000	4.3000	4.1900	4.2700	+1.425%	1,085,805	-10.304%
2026-01-07	4.3000	4.3000	4.1550	4.2100	-2.093%	1,420,271	-9.026%
2026-01-06	4.3800	4.4100	4.2600	4.3000	-2.050%	1,172,552	-10.930%
2026-01-05	4.4200	4.4750	4.3600	4.3900	-0.903%	924,834	-12.756%
2026-01-02	4.6000	4.6400	4.3700	4.4300	-3.905%	1,543,099	-13.544%
2025-12-31	4.5800	4.6460	4.5500	4.6100	+1.542%	1,168,623	-16.920%
2025-12-30	4.5600	4.6398	4.5400	4.5400	-0.439%	2,088,996	-15.639%
2025-12-29	4.4600	4.5700	4.4600	4.5600	+1.559%	1,930,265	-16.009%
2025-12-26	4.3400	4.5300	4.3400	4.4900	+3.935%	1,669,368	-14.699%
2025-12-24	4.1800	4.4100	4.1600	4.3200	+3.846%	1,540,081	-11.343%
2025-12-23	4.0900	4.2000	4.0900	4.1600	+1.217%	1,142,367	-7.933%
2025-12-22	4.0500	4.2150	4.0400	4.1100	+2.494%	2,226,549	-6.813%
2025-12-19	4.0500	4.1000	4.0000	4.0100	-0.496%	2,561,375	-4.489%
2025-12-18	3.9200	4.0600	3.9000	4.0300	+3.333%	1,322,920	-4.963%
2025-12-17	3.9400	3.9700	3.9000	3.9000	-1.266%	1,567,476	-1.795%
2025-12-16	3.8900	3.9600	3.8700	3.9500	+1.282%	1,417,883	-3.038%
2025-12-15	4.0400	4.0400	3.8700	3.9000	-3.704%	1,900,225	-1.795%
2025-12-12	4.0400	4.1000	4.0200	4.0500	+0.496%	1,567,090	-5.432%
2025-12-11	4.0600	4.1150	4.0200	4.0300	-0.983%	1,764,599	-4.963%
2025-12-10	4.1600	4.1600	4.0400	4.0700	-2.632%	1,884,525	-5.897%
2025-12-09	4.0400	4.1800	4.0400	4.1800	+3.210%	1,877,941	-8.373%
2025-12-08	3.9800	4.0600	3.9500	4.0500	+2.532%	1,763,546	-5.432%
2025-12-05	3.9800	4.0561	3.9500	3.9500	-0.253%	1,190,744	-3.038%
2025-12-04	4.0200	4.0500	3.9250	3.9600	-1.493%	1,720,578	-3.283%
2025-12-03	4.0600	4.1150	3.9900	4.0200	-0.985%	1,927,250	-4.726%
2025-12-02	4.0600	4.1350	4.0550	4.0600	0.000%	1,822,995	-5.665%
2025-12-01	4.0600	4.1400	4.0550	4.0600	-0.490%	2,290,683	-5.665%
2025-11-28	4.0800	4.1500	4.0400	4.0800	-0.488%	1,358,518	-6.127%
2025-11-26	4.0400	4.1200	4.0400	4.1000	+0.985%	1,312,507	-6.585%
2025-11-25	4.0000	4.1000	3.9550	4.0600	+2.525%	1,967,191	-5.665%
2025-11-24	3.9700	4.0000	3.9000	3.9600	0.000%	2,146,435	-3.283%
2025-11-21	3.9100	4.0200	3.9100	3.9600	+0.763%	2,151,964	-3.283%
2025-11-20	3.9800	4.0450	3.9000	3.9300	0.000%	1,977,133	-2.545%
2025-11-19	3.9200	3.9680	3.8600	3.9300	-0.254%	1,568,524	-2.545%
2025-11-18	3.9100	3.9600	3.8728	3.9400	+0.639%	1,986,285	-2.792%
2025-11-17	4.0000	4.0200	3.9000	3.9150	-2.369%	2,469,759	-2.171%
2025-11-14	4.1000	4.1300	4.0000	4.0100	-4.067%	2,320,639	-4.489%
2025-11-13	4.1900	4.2150	4.0800	4.1800	+0.240%	3,083,124	-8.373%
2025-11-12	4.1400	4.2600	4.1252	4.1700	+0.725%	3,820,023	-8.153%
2025-11-11	3.8200	4.1400	3.8000	4.1400	+8.947%	7,277,470	-7.488%
2025-11-10	3.7800	3.8800	3.7500	3.8000	+0.264%	5,614,436	+0.789%
2025-11-07	3.7600	3.8800	3.7200	3.7900	+0.531%	2,678,876	+1.055%
2025-11-06	3.6850	3.9000	3.6200	3.7700	+1.617%	7,270,286	+1.592%
2025-11-05	3.6800	3.7550	3.3950	3.7100	+11.411%	5,026,852	+3.235%
2025-11-04	3.5000	3.5054	3.3100	3.3300	-4.857%	1,810,914	+15.015%
2025-11-03	3.5800	3.6150	3.4800	3.5000	-1.961%	1,961,011	+9.429%
2025-10-31	3.5000	3.5700	3.4900	3.5700	+2.586%	1,551,218	+7.283%
2025-10-30	3.4700	3.5200	3.4550	3.4800	+0.288%	2,100,857	+10.057%
2025-10-29	3.5300	3.5500	3.4100	3.4700	-2.254%	2,122,026	+10.375%
2025-10-28	3.5100	3.5700	3.4900	3.5500	+1.140%	1,231,948	+7.887%
2025-10-27	3.6200	3.6700	3.5000	3.5100	-2.500%	1,749,650	+9.117%
2025-10-24	3.4200	3.6350	3.4200	3.6000	+5.882%	2,128,150	+6.389%
2025-10-23	3.3400	3.4400	3.3400	3.4000	+2.410%	1,180,367	+12.647%
2025-10-22	3.2200	3.3300	3.1900	3.3200	+3.106%	1,303,252	+15.361%
2025-10-21	3.1300	3.2300	3.1300	3.2200	+3.537%	798,824	+18.944%
2025-10-20	3.0500	3.1500	3.0500	3.1100	+1.967%	876,786	+23.151%
2025-10-17	3.0500	3.0950	3.0400	3.0500	-0.974%	711,231	+25.574%
2025-10-16	3.1000	3.1500	3.0400	3.0800	-0.965%	1,181,023	+24.351%
2025-10-15	3.1000	3.1551	3.1000	3.1100	+0.974%	933,109	+23.151%
2025-10-14	3.0500	3.0900	3.0200	3.0800	-0.324%	862,697	+24.351%
2025-10-13	3.1300	3.1380	3.0800	3.0900	0.000%	863,507	+23.948%
2025-10-10	3.1800	3.2000	3.0600	3.0900	-2.830%	1,226,147	+23.948%
2025-10-09	3.2200	3.2800	3.1800	3.1800	-0.625%	961,933	+20.440%
2025-10-08	3.2100	3.2350	3.1805	3.2000	-0.312%	800,021	+19.688%
2025-10-07	3.2600	3.2800	3.1800	3.2100	-2.134%	1,089,622	+19.315%
2025-10-06	3.2800	3.3000	3.2450	3.2800	-0.304%	1,626,211	+16.768%
2025-10-03	3.3400	3.3700	3.2800	3.2900	-1.201%	967,203	+16.413%
2025-10-02	3.3700	3.3700	3.3000	3.3300	-1.187%	946,809	+15.015%
2025-10-01	3.4000	3.4100	3.3200	3.3700	-1.173%	1,181,678	+13.650%
2025-09-30	3.4700	3.4700	3.3650	3.4100	-1.729%	1,133,763	+12.317%
2025-09-29	3.5100	3.5200	3.4400	3.4700	-1.140%	1,085,751	+10.375%
2025-09-26	3.5300	3.5407	3.4800	3.5100	-1.127%	757,359	+9.117%
2025-09-25	3.5400	3.5600	3.5000	3.5500	-0.281%	929,039	+7.887%
2025-09-24	3.5400	3.5800	3.5000	3.5600	+1.136%	691,179	+7.584%
2025-09-23	3.5700	3.6000	3.5100	3.5200	-1.401%	1,076,571	+8.807%
2025-09-22	3.5000	3.5800	3.4800	3.5700	+2.000%	990,903	+7.283%
2025-09-19	3.5300	3.5550	3.4800	3.5000	-0.285%	1,840,574	+9.429%
2025-09-18	3.5200	3.5550	3.4800	3.5100	-0.284%	1,128,789	+9.117%
2025-09-17	3.4000	3.5600	3.4000	3.5200	+3.835%	2,467,355	+8.807%
2025-09-16	3.3500	3.4000	3.2800	3.3900	+1.194%	1,502,117	+12.979%
2025-09-15	3.3600	3.3798	3.3400	3.3500	0.000%	1,186,593	+14.328%
2025-09-12	3.4100	3.4100	3.3312	3.3500	-1.760%	1,348,874	+14.328%
2025-09-11	3.3900	3.4200	3.3800	3.4100	+0.590%	783,113	+12.317%
2025-09-10	3.4200	3.4300	3.3600	3.3900	-0.877%	915,161	+12.979%
2025-09-09	3.4000	3.4454	3.4000	3.4200	+0.293%	712,599	+11.988%
2025-09-08	3.3900	3.4300	3.3500	3.4100	+1.187%	1,039,834	+12.317%
2025-09-05	3.3700	3.4350	3.3500	3.3700	+0.298%	1,024,895	+13.650%
2025-09-04	3.3600	3.3750	3.3200	3.3600	-0.297%	1,013,660	+13.988%
2025-09-03	3.3400	3.3900	3.3400	3.3700	+0.898%	1,177,433	+13.650%
2025-09-02	3.2300	3.3400	3.2300	3.3400	0.000%	1,653,468	+14.671%
2025-08-29	3.3000	3.3600	3.2550	3.3400	-0.299%	1,652,652	+14.671%
2025-08-28	3.3700	3.4000	3.3200	3.3500	-0.888%	1,658,177	+14.328%
2025-08-27	3.3100	3.3900	3.3100	3.3800	+1.807%	824,821	+13.314%
2025-08-26	3.3600	3.3750	3.2900	3.3200	-1.484%	1,565,134	+15.361%
2025-08-25	3.3800	3.4200	3.3600	3.3700	-0.882%	1,025,282	+13.650%
2025-08-22	3.2500	3.4100	3.2500	3.4000	+4.294%	1,233,561	+12.647%
2025-08-21	3.2200	3.2700	3.2000	3.2600	+0.617%	637,323	+17.485%
2025-08-20	3.2600	3.2650	3.2200	3.2400	-0.917%	770,649	+18.210%
2025-08-19	3.2900	3.3300	3.2500	3.2700	-0.608%	1,036,469	+17.125%
2025-08-18	3.2000	3.3200	3.2000	3.2900	-0.904%	1,835,723	+16.413%
2025-08-15	3.3100	3.4000	3.3000	3.3200	+0.912%	1,026,507	+15.361%
2025-08-14	3.2600	3.3000	3.2300	3.2900	-0.604%	815,544	+16.413%
2025-08-13	3.2300	3.3200	3.2050	3.3100	+2.477%	1,136,298	+15.710%
2025-08-12	3.1700	3.2700	3.1700	3.2300	+1.893%	1,634,758	+18.576%
2025-08-11	3.2800	3.3500	3.1100	3.1700	-3.354%	1,841,599	+20.820%
2025-08-08	3.3700	3.4300	3.2450	3.2800	-4.094%	1,727,258	+16.768%
2025-08-07	3.3400	3.5150	3.3400	3.4200	+1.183%	2,016,292	+11.988%
2025-08-06	3.7000	3.7800	3.2800	3.3800	+5.296%	3,524,178	+13.314%
2025-08-05	3.2600	3.2950	3.2000	3.2100	-1.231%	1,106,485	+19.315%
2025-08-04	3.2000	3.2700	3.1900	3.2500	+2.201%	737,797	+17.846%
2025-08-01	3.2000	3.2000	3.1500	3.1800	-0.935%	1,311,337	+20.440%
2025-07-31	3.2400	3.2650	3.2000	3.2100	-0.619%	1,041,064	+19.315%
2025-07-30	3.2200	3.2800	3.1800	3.2300	-0.615%	1,057,216	+18.576%
2025-07-29	3.3000	3.3300	3.2300	3.2500	-1.813%	880,167	+17.846%
2025-07-28	3.3400	3.3450	3.2900	3.3100	-0.601%	827,187	+15.710%
2025-07-25	3.3600	3.3752	3.3200	3.3300	-0.893%	879,099	+15.015%
2025-07-24	3.4300	3.4500	3.3500	3.3600	-2.326%	986,104	+13.988%
2025-07-23	3.5100	3.5200	3.4100	3.4400	-1.994%	1,141,497	+11.337%
2025-07-22	3.5600	3.5800	3.5000	3.5100	-1.404%	856,582	+9.117%
2025-07-21	3.5400	3.5850	3.5400	3.5600	+0.565%	673,326	+7.584%
2025-07-18	3.5900	3.6000	3.4900	3.5400	-1.117%	1,511,922	+8.192%
2025-07-17	3.5900	3.6600	3.5700	3.5800	0.000%	1,385,252	+6.983%
2025-07-16	3.5900	3.6450	3.5700	3.5800	-1.241%	1,160,405	+6.983%
2025-07-15	3.6400	3.6900	3.6200	3.6250	-0.138%	834,952	+5.655%
2025-07-14	3.6100	3.6800	3.5900	3.6300	0.000%	742,439	+5.510%
2025-07-11	3.6600	3.7000	3.6250	3.6300	-1.359%	812,918	+5.510%
2025-07-10	3.7800	3.7850	3.6450	3.6800	-2.128%	1,043,638	+4.076%
2025-07-09	3.7100	3.7800	3.6600	3.7600	+2.452%	1,025,541	+1.862%
2025-07-08	3.6500	3.7050	3.6300	3.6700	-0.272%	842,470	+4.360%
2025-07-07	3.6700	3.6952	3.6250	3.6800	-0.271%	1,126,890	+4.076%
2025-07-03	3.6300	3.7200	3.6200	3.6900	+1.653%	699,476	+3.794%
2025-07-02	3.6600	3.6900	3.6150	3.6300	-1.359%	1,614,988	+5.510%
2025-07-01	3.6700	3.7600	3.6300	3.6800	+0.546%	1,527,100	+4.076%
2025-06-30	3.6400	3.7200	3.6300	3.6600	+0.826%	2,346,632	+4.645%
2025-06-27	3.6600	3.6700	3.5750	3.6300	-1.090%	1,251,028	+5.510%
2025-06-26	3.6000	3.6800	3.5750	3.6700	+2.801%	1,390,573	+4.360%
2025-06-25	3.6700	3.7100	3.5650	3.5700	-2.725%	1,793,995	+7.283%
2025-06-24	3.6600	3.6850	3.6000	3.6700	+1.102%	1,675,584	+4.360%
2025-06-23	3.4900	3.6600	3.4300	3.6300	+3.125%	1,479,346	+5.510%
2025-06-20	3.6600	3.6700	3.5200	3.5200	-3.562%	1,526,087	+8.807%
2025-06-18	3.6820	3.6820	3.6300	3.6500	-0.815%	1,145,533	+4.932%
2025-06-17	3.6200	3.7700	3.5900	3.6800	+3.371%	3,931,164	+4.076%
2025-06-16	3.4700	3.5800	3.4700	3.5600	+2.299%	1,425,890	+7.584%
2025-06-13	3.5500	3.6199	3.4700	3.4800	-2.247%	918,385	+10.057%
2025-06-12	3.5600	3.5700	3.5200	3.5600	-0.280%	929,757	+7.584%
2025-06-11	3.6000	3.6200	3.5400	3.5700	+0.281%	1,796,472	+7.283%
2025-06-10	3.6100	3.6200	3.4700	3.5600	-1.385%	3,111,420	+7.584%
2025-06-09	3.6300	3.6800	3.6100	3.6100	-0.824%	978,608	+6.094%
2025-06-06	3.6100	3.6500	3.5600	3.6400	+2.247%	809,756	+5.220%
2025-06-05	3.6000	3.7200	3.5300	3.5600	-0.559%	2,198,936	+7.584%
2025-06-04	3.5800	3.6300	3.5700	3.5800	+0.562%	791,289	+6.983%
2025-06-03	3.6200	3.6250	3.5499	3.5600	-2.198%	1,468,669	+7.584%
2025-06-02	3.6700	3.7200	3.6300	3.6400	-1.622%	1,598,249	+5.220%
2025-05-30	3.6500	3.7400	3.6301	3.7000	+1.093%	1,862,694	+3.514%
2025-05-29	3.6500	3.7400	3.6400	3.6600	+0.274%	2,670,122	+4.645%
2025-05-28	3.5000	3.6550	3.4850	3.6500	+4.286%	2,251,382	+4.932%
2025-05-27	3.4600	3.5550	3.4600	3.5000	+1.156%	2,607,985	+9.429%
2025-05-23	3.4300	3.4900	3.4300	3.4600	0.000%	1,320,767	+10.694%
2025-05-22	3.3400	3.4800	3.3400	3.4600	+2.976%	1,812,075	+10.694%
2025-05-21	3.4600	3.4850	3.3550	3.3600	-3.725%	1,989,943	+13.988%
2025-05-20	3.3800	3.5000	3.3800	3.4900	+2.647%	1,591,313	+9.742%
2025-05-19	3.3900	3.4200	3.3600	3.4000	-0.293%	2,171,395	+12.647%
2025-05-16	3.2600	3.4400	3.2600	3.4100	+0.590%	2,784,246	+12.317%
2025-05-15	3.4300	3.4300	3.3600	3.3900	-1.453%	1,431,791	+12.979%
2025-05-14	3.3800	3.4500	3.3700	3.4400	+1.176%	1,659,204	+11.337%
2025-05-13	3.4000	3.4500	3.3900	3.4000	0.000%	1,594,188	+12.647%
2025-05-12	3.3600	3.4200	3.2503	3.4000	+1.796%	1,859,244	+12.647%
2025-05-09	3.3100	3.4600	3.3100	3.3400	0.000%	2,403,590	+14.671%
2025-05-08	3.0900	3.4150	3.0900	3.3400	+9.150%	4,184,603	+14.671%
2025-05-07	3.2400	3.4300	2.9100	3.0600	-0.971%	4,144,716	+25.163%
2025-05-06	3.1000	3.1250	3.0400	3.0900	-0.643%	1,326,640	+23.948%
2025-05-05	3.0800	3.1450	3.0800	3.1100	+0.647%	1,171,791	+23.151%
2025-05-02	3.0500	3.1550	3.0500	3.0900	+1.980%	1,694,293	+23.948%
2025-05-01	2.9700	3.0650	2.9450	3.0300	+2.712%	1,506,147	+26.403%
2025-04-30	2.9700	2.9700	2.9000	2.9500	-1.338%	1,619,873	+29.831%
2025-04-29	3.0000	3.0450	2.9750	2.9900	-0.664%	1,571,915	+28.094%
2025-04-28	3.0000	3.0500	2.9800	3.0100	+0.669%	1,590,763	+27.243%
2025-04-25	2.9700	3.0200	2.9600	2.9900	+1.014%	1,610,112	+28.094%
2025-04-24	2.9200	2.9920	2.9050	2.9600	+1.370%	1,541,639	+29.392%
2025-04-23	2.9100	2.9650	2.8800	2.9200	+2.098%	1,419,124	+31.164%
2025-04-22	2.7900	2.8800	2.7800	2.8600	+3.623%	1,563,706	+33.916%
2025-04-21	2.7600	2.7900	2.7500	2.7600	-0.719%	1,211,125	+38.768%
2025-04-17	2.7600	2.8300	2.7400	2.7800	+1.091%	1,872,293	+37.770%
2025-04-16	2.7300	2.8000	2.7250	2.7500	-0.362%	1,631,525	+39.273%
2025-04-15	2.7500	2.8050	2.7393	2.7600	+0.364%	1,462,467	+38.768%
2025-04-14	2.7600	2.8075	2.7100	2.7500	+1.476%	1,603,257	+39.273%
2025-04-11	2.7000	2.7300	2.6500	2.7100	+0.743%	1,926,192	+41.328%
2025-04-10	2.7100	2.7400	2.6450	2.6900	-2.888%	2,206,151	+42.379%
2025-04-09	2.5200	2.8150	2.5200	2.7700	+9.055%	2,618,479	+38.267%
2025-04-08	2.7000	2.7500	2.5050	2.5400	-2.682%	1,829,488	+50.787%
2025-04-07	2.6300	2.7795	2.5000	2.6100	-1.880%	2,530,070	+46.743%
2025-04-04	2.7400	2.7650	2.6200	2.6600	-6.667%	2,879,443	+43.985%
2025-04-03	2.9500	2.9800	2.8300	2.8500	-7.166%	1,973,028	+34.386%
2025-04-02	3.0000	3.1000	2.9700	3.0700	+2.333%	2,124,096	+24.756%
2025-04-01	2.9600	3.0400	2.9500	3.0000	+1.695%	2,237,689	+27.667%
2025-03-31	2.9000	3.0100	2.8800	2.9500	-0.338%	1,963,880	+29.831%
2025-03-28	3.0400	3.0750	2.9150	2.9600	-2.310%	1,841,851	+29.392%
2025-03-27	3.0400	3.1050	3.0300	3.0300	+0.664%	1,872,320	+26.403%
2025-03-26	3.0100	3.0900	3.0000	3.0100	+0.669%	1,914,729	+27.243%
2025-03-25	2.9800	3.0460	2.9600	2.9900	+1.014%	1,647,626	+28.094%
2025-03-24	2.9600	3.0000	2.9409	2.9600	+1.370%	1,138,954	+29.392%
2025-03-21	2.9200	2.9850	2.9000	2.9200	-2.013%	2,540,191	+31.164%
2025-03-20	2.9500	3.0300	2.9000	2.9800	+1.361%	1,508,507	+28.523%
2025-03-19	2.9500	3.0050	2.9400	2.9400	+0.341%	1,773,438	+30.272%
2025-03-18	2.9300	3.0700	2.9150	2.9300	-1.014%	3,727,318	+30.717%
2025-03-17	2.9500	2.9989	2.9450	2.9600	+0.339%	1,594,566	+29.392%
2025-03-14	3.0000	3.0450	2.9500	2.9500	-0.338%	2,321,012	+29.831%
2025-03-13	3.0100	3.0565	2.9300	2.9600	-1.661%	2,053,750	+29.392%
2025-03-12	2.9400	3.0800	2.9300	3.0100	+4.152%	1,973,540	+27.243%
2025-03-11	2.8700	3.0000	2.8600	2.8900	+0.697%	2,717,570	+32.526%
2025-03-10	2.8200	2.9000	2.7600	2.8700	+1.056%	2,808,713	+33.449%
2025-03-07	2.8700	2.8950	2.7500	2.8400	-0.351%	2,661,850	+34.859%
2025-03-06	2.9800	3.0400	2.8400	2.8500	-5.941%	2,638,830	+34.386%
2025-03-05	2.9000	3.1000	2.8550	3.0300	+7.067%	4,210,324	+26.403%
2025-03-04	2.7900	2.9800	2.7500	2.8300	+0.712%	5,133,619	+35.336%
2025-03-03	2.8500	2.9550	2.7500	2.8100	+2.930%	10,601,319	+36.299%
2025-02-28	2.8000	2.8500	2.6900	2.7300	-3.191%	8,024,070	+40.293%
2025-02-27	3.1000	3.1200	2.8200	2.8200	-8.738%	5,027,781	+35.816%
2025-02-26	3.4500	3.5340	2.9500	3.0900	-16.486%	8,877,851	+23.948%
2025-02-25	3.6300	3.7600	3.6300	3.7000	+1.648%	2,556,299	+3.514%
2025-02-24	3.7300	3.7500	3.6000	3.6400	-1.887%	1,832,486	+5.220%
2025-02-21	3.8100	3.8100	3.6800	3.7100	-0.802%	764,359	+3.235%
2025-02-20	3.8600	3.8700	3.7000	3.7400	-2.604%	985,328	+2.406%
2025-02-19	3.8700	3.8800	3.7800	3.8400	-1.538%	698,022	-0.260%
2025-02-18	3.8500	3.9787	3.8450	3.9000	-1.266%	1,514,784	-1.795%
2025-02-14	4.0000	4.0100	3.9200	3.9500	-1.250%	617,906	-3.038%
2025-02-13	3.9600	4.0000	3.9100	4.0000	+1.010%	615,889	-4.250%

.dark-mode .Wc3VK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wc3VK1{ color: #333333; background-color: white; border: 2px solid #333333; }TBLATaboola.com Ltd.stock NASDAQ

TBLA
Taboola.com Ltd.
stock NASDAQ