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

Taboola.com Ltd (NQ: TBLA )

3.250 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
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%)
Aug 01, 2024 3.520 3.560 3.265 3.300 636,221 -0.17(-4.90%)
Jul 31, 2024 3.470 3.530 3.450 3.470 433,976 +0.00(+0.00%)
Jul 30, 2024 3.450 3.490 3.401 3.470 434,748 +0.02(+0.58%)
Jul 29, 2024 3.500 3.540 3.440 3.450 498,527 -0.01(-0.29%)
Jul 26, 2024 3.310 3.475 3.310 3.460 978,809 +0.18(+5.49%)
Jul 25, 2024 3.280 3.367 3.200 3.280 637,883 +0.00(+0.00%)
Jul 24, 2024 3.400 3.400 3.250 3.280 701,922 -0.13(-3.81%)
Jul 23, 2024 3.420 3.475 3.390 3.410 722,124 -0.01(-0.29%)
Jul 22, 2024 3.400 3.450 3.340 3.420 749,928 +0.07(+2.09%)
Jul 19, 2024 3.380 3.430 3.340 3.350 508,611 -0.03(-0.89%)
Jul 18, 2024 3.490 3.570 3.351 3.380 1,152,832 -0.09(-2.59%)
Jul 17, 2024 3.420 3.480 3.310 3.470 1,498,467 +0.01(+0.29%)
Jul 16, 2024 3.320 4.200 3.320 3.460 10,009,193 +0.17(+5.17%)
Jul 15, 2024 3.260 3.350 3.240 3.290 379,823 +0.04(+1.23%)
Jul 12, 2024 3.250 3.290 3.210 3.250 439,336 +0.05(+1.56%)
Jul 11, 2024 3.250 3.290 3.170 3.200 457,644 -0.01(-0.31%)
Jul 10, 2024 3.300 3.330 3.190 3.210 703,556 -0.07(-2.13%)
Jul 09, 2024 3.350 3.360 3.260 3.280 490,488 -0.02(-0.61%)
Jul 08, 2024 3.340 3.400 3.290 3.300 609,191 -0.04(-1.20%)
Jul 05, 2024 3.440 3.450 3.295 3.340 449,086 -0.13(-3.75%)
Jul 03, 2024 3.450 3.475 3.410 3.470 291,453 +0.02(+0.58%)
Jul 02, 2024 3.410 3.470 3.365 3.450 294,855 +0.04(+1.17%)
Jul 01, 2024 3.450 3.475 3.340 3.410 442,168 -0.03(-0.87%)
Jun 28, 2024 3.400 3.490 3.360 3.440 417,628 +0.03(+0.88%)
Jun 27, 2024 3.400 3.415 3.360 3.410 226,694 +0.00(+0.00%)
Jun 26, 2024 3.350 3.430 3.345 3.410 1,019,683 +0.03(+0.89%)
Jun 25, 2024 3.400 3.400 3.331 3.380 347,750 -0.02(-0.59%)
Jun 24, 2024 3.380 3.420 3.365 3.400 493,658 +0.02(+0.59%)
Jun 21, 2024 3.380 3.435 3.360 3.380 1,132,103 +0.00(+0.00%)
Jun 20, 2024 3.430 3.430 3.360 3.380 497,939 -0.05(-1.46%)
Jun 18, 2024 3.480 3.500 3.420 3.430 575,041 -0.10(-2.83%)
Jun 17, 2024 3.620 3.620 3.490 3.530 1,012,863 -0.13(-3.55%)
Jun 14, 2024 3.690 3.710 3.650 3.660 810,908 -0.04(-1.08%)
Jun 13, 2024 3.800 3.800 3.700 3.700 699,341 -0.10(-2.63%)
Jun 12, 2024 3.790 3.880 3.775 3.800 445,085 +0.07(+1.88%)
Jun 11, 2024 3.680 3.770 3.660 3.730 793,761 +0.13(+3.61%)
Jun 10, 2024 3.640 3.650 3.550 3.600 791,125 -0.08(-2.17%)
Jun 07, 2024 3.750 3.775 3.660 3.680 891,625 -0.07(-1.87%)
Jun 06, 2024 3.750 3.900 3.720 3.750 1,836,755 -0.01(-0.27%)
Jun 05, 2024 3.750 3.770 3.735 3.760 1,066,073 +0.02(+0.53%)
Jun 04, 2024 3.820 3.840 3.730 3.740 1,066,913 -0.15(-3.86%)
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.