Taboola.com Ltd. - Ordinary Shares (TBLA)
2.8500
-0.2200 (-7.17%)
NASDAQ · Last Trade: Apr 3rd, 6:04 PM EDT
Historical Prices For Taboola.com Ltd. - Ordinary Shares (TBLA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.00 | 3.10 | 2.97 | 3.07 | 2,124,086 | 3.07 |
| 4/01/2025 | 2.96 | 3.04 | 2.95 | 3.00 | 2,210,991 | 3.00 |
| 3/31/2025 | 2.90 | 3.01 | 2.88 | 2.95 | 1,963,880 | 2.95 |
| 3/28/2025 | 3.04 | 3.08 | 2.92 | 2.96 | 1,841,851 | 2.96 |
| 3/27/2025 | 3.04 | 3.10 | 3.03 | 3.03 | 1,872,304 | 3.03 |
| 3/26/2025 | 3.01 | 3.09 | 3.00 | 3.01 | 1,914,529 | 3.01 |
| 3/25/2025 | 2.98 | 3.05 | 2.96 | 2.99 | 1,658,342 | 2.99 |
| 3/24/2025 | 2.96 | 3.00 | 2.94 | 2.96 | 1,139,554 | 2.96 |
| 3/21/2025 | 2.92 | 2.98 | 2.90 | 2.92 | 2,630,908 | 2.92 |
| 3/20/2025 | 2.95 | 3.03 | 2.90 | 2.98 | 1,533,930 | 2.98 |
| 3/19/2025 | 2.95 | 3.00 | 2.94 | 2.94 | 1,782,415 | 2.94 |
| 3/18/2025 | 2.93 | 3.07 | 2.92 | 2.93 | 3,733,298 | 2.93 |
| 3/17/2025 | 2.95 | 3.00 | 2.94 | 2.96 | 1,598,432 | 2.96 |
| 3/14/2025 | 3.00 | 3.04 | 2.95 | 2.95 | 2,321,390 | 2.95 |
| 3/13/2025 | 3.01 | 3.06 | 2.93 | 2.96 | 2,060,948 | 2.96 |
| 3/12/2025 | 2.94 | 3.08 | 2.93 | 3.01 | 1,970,475 | 3.01 |
| 3/11/2025 | 2.87 | 3.00 | 2.86 | 2.89 | 2,725,385 | 2.89 |
| 3/10/2025 | 2.82 | 2.90 | 2.76 | 2.87 | 2,809,673 | 2.87 |
| 3/07/2025 | 2.87 | 2.90 | 2.75 | 2.84 | 2,662,442 | 2.84 |
| 3/06/2025 | 2.98 | 3.04 | 2.84 | 2.85 | 2,639,273 | 2.85 |
| 3/05/2025 | 2.90 | 3.10 | 2.85 | 3.03 | 4,212,092 | 3.03 |
| 3/04/2025 | 2.79 | 2.98 | 2.75 | 2.83 | 5,141,273 | 2.83 |
| 3/03/2025 | 2.85 | 2.96 | 2.75 | 2.81 | 10,618,956 | 2.81 |
| 2/28/2025 | 2.80 | 2.85 | 2.69 | 2.73 | 8,024,861 | 2.73 |
| 2/27/2025 | 3.10 | 3.12 | 2.82 | 2.82 | 5,026,080 | 2.82 |
| 2/26/2025 | 3.45 | 3.53 | 2.95 | 3.09 | 8,877,278 | 3.09 |
| 2/25/2025 | 3.63 | 3.76 | 3.63 | 3.70 | 2,584,895 | 3.70 |
| 2/24/2025 | 3.73 | 3.75 | 3.60 | 3.64 | 1,842,302 | 3.64 |
| 2/21/2025 | 3.81 | 3.81 | 3.68 | 3.71 | 764,359 | 3.71 |
| 2/20/2025 | 3.86 | 3.87 | 3.70 | 3.74 | 898,529 | 3.74 |
| 2/19/2025 | 3.87 | 3.88 | 3.78 | 3.84 | 701,071 | 3.84 |
| 2/18/2025 | 3.85 | 3.98 | 3.85 | 3.90 | 1,516,250 | 3.90 |
| 2/14/2025 | 4.00 | 4.01 | 3.92 | 3.95 | 652,048 | 3.95 |
| 2/13/2025 | 3.96 | 4.00 | 3.91 | 4.00 | 616,340 | 4.00 |
| 2/12/2025 | 3.82 | 3.98 | 3.82 | 3.96 | 341,550 | 3.96 |
| 2/11/2025 | 3.95 | 3.95 | 3.81 | 3.88 | 882,687 | 3.88 |
| 2/10/2025 | 3.96 | 3.99 | 3.95 | 3.95 | 411,837 | 3.95 |
| 2/07/2025 | 3.93 | 3.95 | 3.88 | 3.94 | 394,968 | 3.94 |
| 2/06/2025 | 3.87 | 3.92 | 3.82 | 3.91 | 359,312 | 3.91 |
| 2/05/2025 | 3.90 | 3.90 | 3.85 | 3.87 | 541,503 | 3.87 |
| 2/04/2025 | 3.80 | 3.91 | 3.78 | 3.90 | 574,806 | 3.90 |
| 2/03/2025 | 3.72 | 3.80 | 3.65 | 3.77 | 609,136 | 3.77 |
| 1/31/2025 | 3.85 | 3.91 | 3.77 | 3.81 | 774,848 | 3.81 |
| 1/30/2025 | 3.84 | 3.92 | 3.79 | 3.84 | 847,850 | 3.84 |
| 1/29/2025 | 3.69 | 3.81 | 3.69 | 3.81 | 664,292 | 3.81 |
| 1/28/2025 | 3.54 | 3.69 | 3.54 | 3.67 | 442,112 | 3.67 |
| 1/27/2025 | 3.65 | 3.65 | 3.52 | 3.57 | 715,121 | 3.57 |
| 1/24/2025 | 3.57 | 3.67 | 3.54 | 3.64 | 806,861 | 3.64 |
| 1/23/2025 | 3.67 | 3.67 | 3.52 | 3.59 | 925,122 | 3.59 |
| 1/22/2025 | 3.64 | 3.75 | 3.63 | 3.63 | 404,631 | 3.63 |
| 1/21/2025 | 3.60 | 3.73 | 3.56 | 3.63 | 579,763 | 3.63 |
| 1/17/2025 | 3.61 | 3.67 | 3.58 | 3.58 | 420,849 | 3.58 |
| 1/16/2025 | 3.57 | 3.62 | 3.50 | 3.55 | 936,245 | 3.55 |
| 1/15/2025 | 3.55 | 3.62 | 3.50 | 3.58 | 630,525 | 3.58 |
| 1/14/2025 | 3.50 | 3.57 | 3.44 | 3.48 | 713,028 | 3.48 |
| 1/13/2025 | 3.53 | 3.53 | 3.43 | 3.49 | 549,858 | 3.49 |
| 1/10/2025 | 3.60 | 3.62 | 3.51 | 3.54 | 550,690 | 3.54 |
| 1/08/2025 | 3.70 | 3.77 | 3.62 | 3.64 | 808,307 | 3.64 |
| 1/07/2025 | 3.85 | 3.90 | 3.72 | 3.73 | 575,274 | 3.73 |
| 1/06/2025 | 3.92 | 3.98 | 3.82 | 3.83 | 597,809 | 3.83 |