NASDAQ : TBLA
Taboola.com Ltd. — Price history
Communication Services · Internet Content & Information · United States
Last price 3.465 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 936.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Taboola.com Ltd. (TBLA) closed at 3.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.49 | 3.525 | 3.41 | 3.43 | 1,669,697 | -1.01% |
| 2026-10-30 | 3.5 | 3.51 | 3.405 | 3.465 | 1,908,099 | -1.56% |
| 2026-10-29 | 3.43 | 3.57 | 3.425 | 3.52 | 1,272,552 | +1.15% |
| 2026-10-28 | 3.38 | 3.48 | 3.37 | 3.48 | 1,657,799 | +2.65% |
| 2026-10-27 | 3.38 | 3.41 | 3.335 | 3.39 | 1,039,396 | +0.30% |
| 2026-10-26 | 3.42 | 3.46 | 3.335 | 3.38 | 930,305 | -0.88% |
| 2026-10-23 | 3.45 | 3.45 | 3.39 | 3.41 | 925,964 | -1.73% |
| 2026-10-22 | 3.45 | 3.5 | 3.44 | 3.47 | 946,331 | +0.00% |
| 2026-10-21 | 3.42 | 3.48 | 3.395 | 3.47 | 1,110,669 | +0.58% |
| 2026-10-20 | 3.43 | 3.51 | 3.41 | 3.45 | 1,121,972 | +0.00% |
| 2026-10-19 | 3.4 | 3.46 | 3.4 | 3.45 | 1,451,070 | +0.29% |
| 2026-10-16 | 3.54 | 3.55 | 3.4 | 3.44 | 1,051,335 | -2.82% |
| 2026-10-15 | 3.39 | 3.54 | 3.38 | 3.54 | 1,405,894 | +3.51% |
| 2026-10-14 | 3.44 | 3.46 | 3.36 | 3.42 | 1,472,395 | -1.16% |
| 2026-10-13 | 3.4 | 3.5 | 3.4 | 3.46 | 1,201,298 | +1.76% |
| 2026-10-12 | 3.44 | 3.485 | 3.38 | 3.4 | 1,598,649 | -1.45% |
| 2026-10-09 | 3.48 | 3.54 | 3.43 | 3.45 | 1,972,141 | -1.71% |
| 2026-10-08 | 3.27 | 3.55 | 3.27 | 3.51 | 2,563,338 | +6.69% |
| 2026-10-07 | 3.22 | 3.345 | 3.2 | 3.29 | 2,814,153 | +1.86% |
| 2026-10-06 | 3.3 | 3.305 | 3.18 | 3.23 | 2,431,262 | -1.22% |
| 2026-10-05 | 3.305 | 3.305 | 3.22 | 3.27 | 1,848,274 | +1.24% |
| 2026-10-02 | 3.36 | 3.385 | 3.21 | 3.23 | 2,156,979 | -2.71% |
| 2026-10-01 | 3.41 | 3.44 | 3.27 | 3.32 | 2,680,241 | -1.19% |
| 2026-09-30 | 3.41 | 3.47 | 3.35 | 3.36 | 2,332,089 | -1.47% |
| 2026-09-29 | 3.39 | 3.435 | 3.35 | 3.41 | 1,640,832 | +0.29% |
| 2026-09-28 | 3.495 | 3.495 | 3.38 | 3.4 | 2,266,013 | -2.30% |
| 2026-09-25 | 3.46 | 3.52 | 3.45 | 3.48 | 1,095,080 | +0.87% |
| 2026-09-24 | 3.37 | 3.455 | 3.37 | 3.45 | 1,737,817 | +1.47% |
| 2026-09-23 | 3.6 | 3.61 | 3.365 | 3.4 | 2,283,319 | -5.03% |
| 2026-09-22 | 3.65 | 3.67 | 3.55 | 3.58 | 2,260,663 | -1.10% |
| 2026-09-21 | 3.62 | 3.646 | 3.55 | 3.62 | 1,801,782 | +0.56% |
| 2026-09-18 | 3.72 | 3.725 | 3.58 | 3.6 | 3,216,015 | -2.17% |
| 2026-09-17 | 3.85 | 3.872 | 3.67 | 3.68 | 2,434,472 | -3.41% |
| 2026-09-16 | 3.82 | 3.885 | 3.79 | 3.81 | 1,589,636 | -1.04% |
| 2026-09-15 | 3.89 | 3.91 | 3.82 | 3.85 | 1,390,424 | -1.53% |
| 2026-09-14 | 3.82 | 3.94 | 3.8 | 3.91 | 1,591,460 | +2.89% |
| 2026-09-11 | 3.79 | 3.83 | 3.75 | 3.8 | 1,229,771 | +1.88% |
| 2026-09-10 | 3.69 | 3.8 | 3.68 | 3.73 | 1,084,990 | +0.54% |
| 2026-09-09 | 3.8 | 3.81 | 3.695 | 3.71 | 1,735,903 | -2.88% |
| 2026-09-08 | 3.84 | 3.845 | 3.725 | 3.82 | 1,851,934 | -1.04% |
| 2026-09-04 | 3.85 | 3.89 | 3.84 | 3.86 | 1,712,951 | -0.26% |
| 2026-09-03 | 3.86 | 3.93 | 3.84 | 3.87 | 1,581,155 | +1.31% |
| 2026-09-02 | 3.74 | 3.875 | 3.73 | 3.82 | 1,847,795 | +2.41% |
| 2026-09-01 | 3.69 | 3.78 | 3.65 | 3.73 | 2,346,723 | +0.00% |
| 2026-08-31 | 3.79 | 3.845 | 3.695 | 3.73 | 2,646,391 | -1.32% |
| 2026-08-28 | 3.76 | 3.9 | 3.75 | 3.78 | 3,016,863 | +0.27% |
| 2026-08-27 | 3.74 | 3.825 | 3.73 | 3.77 | 2,159,333 | +1.07% |
| 2026-08-26 | 3.69 | 3.79 | 3.65 | 3.73 | 3,242,467 | +0.81% |
| 2026-08-25 | 3.66 | 3.73 | 3.655 | 3.7 | 1,445,101 | +1.37% |
| 2026-08-24 | 3.73 | 3.74 | 3.63 | 3.65 | 1,501,252 | -2.14% |
| 2026-08-21 | 3.73 | 3.78 | 3.645 | 3.73 | 1,892,576 | +1.36% |
| 2026-08-20 | 3.81 | 3.89 | 3.63 | 3.68 | 2,232,099 | -4.66% |
| 2026-08-19 | 3.81 | 3.95 | 3.81 | 3.86 | 1,651,634 | +0.78% |
| 2026-08-18 | 3.88 | 3.99 | 3.77 | 3.83 | 5,723,959 | -1.54% |
| 2026-08-17 | 4.03 | 4.03 | 3.82 | 3.89 | 2,630,480 | -3.95% |
| 2026-08-14 | 3.96 | 4.13 | 3.945 | 4.05 | 2,508,867 | +2.79% |
| 2026-08-13 | 3.88 | 3.97 | 3.82 | 3.94 | 2,720,776 | +1.55% |
| 2026-08-12 | 4.1 | 4.1 | 3.835 | 3.88 | 2,780,958 | -5.83% |
| 2026-08-11 | 4.09 | 4.15 | 4.05 | 4.12 | 2,878,352 | -0.24% |
| 2026-08-10 | 4.025 | 4.17 | 4 | 4.13 | 3,287,271 | +0.73% |
| 2026-08-07 | 4.07 | 4.2 | 3.98 | 4.1 | 3,188,316 | +1.49% |
| 2026-08-06 | 3.86 | 4.12 | 3.84 | 4.04 | 5,989,259 | +5.35% |
| 2026-08-05 | 3.73 | 4.15 | 3.52 | 3.835 | 9,265,439 | -27.50% |
| 2026-08-04 | 5.16 | 5.4 | 5.14 | 5.29 | 3,316,300 | +1.93% |
| 2026-08-03 | 5.1 | 5.26 | 5.06 | 5.19 | 3,779,129 | +3.59% |
| 2026-07-31 | 5.1 | 5.15 | 4.955 | 5.01 | 2,368,409 | -1.76% |
| 2026-07-30 | 5.11 | 5.15 | 4.99 | 5.1 | 1,466,916 | -1.35% |
| 2026-07-29 | 5 | 5.23 | 5 | 5.17 | 1,686,606 | +3.09% |
| 2026-07-28 | 4.97 | 5.135 | 4.91 | 5.015 | 2,297,713 | +1.31% |
| 2026-07-27 | 4.9 | 4.99 | 4.874 | 4.95 | 1,871,086 | +2.70% |
| 2026-07-24 | 4.84 | 4.9 | 4.755 | 4.82 | 1,645,805 | +0.21% |
| 2026-07-23 | 4.91 | 4.91 | 4.74 | 4.81 | 2,212,950 | -2.24% |
| 2026-07-22 | 5.095 | 5.1 | 4.821 | 4.92 | 2,777,293 | -3.72% |
| 2026-07-21 | 5.3 | 5.347 | 5.07 | 5.11 | 1,949,497 | -3.95% |
| 2026-07-20 | 5.25 | 5.415 | 5.22 | 5.32 | 2,211,057 | +0.76% |
| 2026-07-17 | 5.37 | 5.42 | 5.24 | 5.28 | 2,101,493 | -2.40% |
| 2026-07-16 | 5.45 | 5.51 | 5.41 | 5.41 | 2,074,079 | -0.55% |
| 2026-07-15 | 5.53 | 5.6 | 5.37 | 5.44 | 2,590,383 | -0.91% |
| 2026-07-14 | 5.51 | 5.56 | 5.45 | 5.49 | 1,920,803 | -1.44% |
| 2026-07-13 | 5.57 | 5.66 | 5.54 | 5.57 | 2,547,768 | +0.91% |
| 2026-07-10 | 5.6 | 5.63 | 5.5 | 5.52 | 1,613,262 | -1.08% |
| 2026-07-09 | 5.37 | 5.59 | 5.32 | 5.58 | 2,937,509 | +2.76% |
| 2026-07-08 | 5.32 | 5.45 | 5.32 | 5.43 | 3,423,554 | +0.00% |
| 2026-07-07 | 5.58 | 5.71 | 5.42 | 5.43 | 3,711,944 | -1.81% |
| 2026-07-06 | 5.19 | 5.55 | 5.15 | 5.53 | 5,272,282 | +7.59% |
| 2026-07-02 | 5.15 | 5.22 | 5.095 | 5.14 | 3,214,797 | -1.15% |
| 2026-07-01 | 5.05 | 5.258 | 5.047 | 5.2 | 3,560,049 | +4.00% |
| 2026-06-30 | 4.94 | 5.055 | 4.91 | 5 | 2,907,419 | +0.40% |
| 2026-06-29 | 4.8 | 4.99 | 4.78 | 4.98 | 3,048,505 | +4.62% |
| 2026-06-26 | 4.45 | 4.845 | 4.45 | 4.76 | 20,262,708 | +6.97% |
| 2026-06-25 | 4.65 | 4.7 | 4.425 | 4.45 | 2,561,359 | -4.30% |
| 2026-06-24 | 4.61 | 4.7 | 4.56 | 4.65 | 1,944,950 | -0.43% |
| 2026-06-23 | 4.4 | 4.68 | 4.39 | 4.67 | 2,334,313 | +5.18% |
| 2026-06-22 | 4.755 | 4.8 | 4.4 | 4.44 | 5,044,962 | -5.53% |
| 2026-06-18 | 4.85 | 4.87 | 4.64 | 4.7 | 5,939,622 | -1.67% |
| 2026-06-17 | 5.085 | 5.085 | 4.765 | 4.78 | 2,323,236 | -5.16% |
| 2026-06-16 | 4.98 | 5.1 | 4.94 | 5.04 | 3,470,996 | +2.02% |
| 2026-06-15 | 4.85 | 4.965 | 4.715 | 4.94 | 2,187,706 | +4.22% |
| 2026-06-12 | 4.73 | 4.8 | 4.72 | 4.74 | 2,917,619 | +0.21% |
| 2026-06-11 | 4.73 | 4.8 | 4.621 | 4.73 | 2,706,202 | +0.21% |
| 2026-06-10 | 4.6 | 4.805 | 4.56 | 4.72 | 2,055,332 | +0.64% |
| 2026-06-09 | 4.55 | 4.715 | 4.55 | 4.69 | 3,263,900 | +3.53% |
| 2026-06-08 | 4.58 | 4.605 | 4.51 | 4.53 | 2,417,268 | -1.09% |
| 2026-06-05 | 4.72 | 4.73 | 4.51 | 4.58 | 2,318,104 | -3.38% |
| 2026-06-04 | 4.6 | 4.76 | 4.57 | 4.74 | 2,509,253 | +3.72% |
| 2026-06-03 | 4.9 | 4.9 | 4.56 | 4.57 | 3,319,196 | -5.97% |
| 2026-06-02 | 4.91 | 4.95 | 4.745 | 4.86 | 2,842,292 | -1.82% |
| 2026-06-01 | 4.94 | 5.005 | 4.8 | 4.95 | 3,323,194 | +1.43% |
| 2026-05-29 | 4.97 | 5 | 4.84 | 4.88 | 5,826,002 | -2.40% |
| 2026-05-28 | 4.85 | 5.02 | 4.835 | 5 | 1,905,505 | +2.25% |
| 2026-05-27 | 4.79 | 4.96 | 4.79 | 4.89 | 2,013,427 | +1.45% |
| 2026-05-26 | 4.91 | 4.959 | 4.77 | 4.82 | 2,143,307 | -2.03% |
| 2026-05-22 | 4.94 | 5.01 | 4.91 | 4.92 | 2,237,655 | -0.20% |
| 2026-05-21 | 4.87 | 4.98 | 4.81 | 4.93 | 2,439,773 | +0.00% |
| 2026-05-20 | 5.05 | 5.1 | 4.8 | 4.93 | 3,242,875 | -2.76% |
| 2026-05-19 | 5.04 | 5.14 | 4.985 | 5.07 | 2,594,167 | +1.20% |
| 2026-05-18 | 4.98 | 5.155 | 4.935 | 5.01 | 2,562,854 | +0.40% |
| 2026-05-15 | 4.89 | 5.05 | 4.872 | 4.99 | 2,299,029 | +0.81% |
| 2026-05-14 | 5.11 | 5.22 | 4.91 | 4.95 | 3,155,106 | -3.51% |
| 2026-05-13 | 5.17 | 5.2 | 5.08 | 5.13 | 2,912,155 | -0.58% |