Taboola.com Ltd. - Ordinary Shares (NQ: TBLA )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.850 3.950 3.770 3.840 1,307,714 -0.02(-0.39%)
Dec 19, 2024 3.860 3.970 3.820 3.855 504,736 -0.00(-0.13%)
Dec 18, 2024 3.950 3.990 3.790 3.860 1,958,982 -0.09(-2.28%)
Dec 17, 2024 3.980 4.019 3.910 3.950 720,390 -0.10(-2.47%)
Dec 16, 2024 4.040 4.100 4.002 4.050 573,483 +0.04(+1.00%)
Dec 13, 2024 4.000 4.050 3.921 4.010 770,116 -0.01(-0.25%)
Dec 12, 2024 4.160 4.160 3.960 4.020 2,342,372 -0.24(-5.63%)
Dec 11, 2024 4.120 4.300 4.110 4.260 2,432,291 +0.18(+4.41%)
Dec 10, 2024 4.050 4.105 3.990 4.080 1,891,799 +0.07(+1.75%)
Dec 09, 2024 4.140 4.180 3.985 4.010 1,432,190 -0.02(-0.50%)
Dec 06, 2024 4.000 4.050 3.950 4.030 2,449,661 +0.10(+2.54%)
Dec 05, 2024 3.980 3.990 3.880 3.930 1,051,806 -0.04(-1.01%)
Dec 04, 2024 4.000 4.040 3.920 3.970 1,894,725 +0.00(+0.00%)
Dec 03, 2024 3.750 4.070 3.720 3.970 2,924,385 +0.22(+5.87%)
Dec 02, 2024 3.490 3.777 3.470 3.750 1,967,639 +0.19(+5.34%)
Nov 29, 2024 3.540 3.600 3.510 3.560 323,808 +0.01(+0.28%)
Nov 27, 2024 3.460 3.655 3.430 3.550 1,394,503 -0.03(-0.84%)
Nov 26, 2024 3.450 3.595 3.411 3.580 1,387,546 +0.11(+3.17%)
Nov 25, 2024 3.530 3.600 3.460 3.470 1,911,151 -0.06(-1.70%)
Nov 22, 2024 3.550 3.590 3.500 3.530 704,419 -0.08(-2.22%)
Nov 21, 2024 3.500 3.670 3.480 3.610 2,952,313 +0.31(+9.39%)
Nov 20, 2024 3.140 3.300 3.140 3.300 1,110,314 +0.15(+4.76%)
Nov 19, 2024 3.070 3.285 3.070 3.150 2,864,033 +0.02(+0.64%)
Nov 18, 2024 2.900 3.165 2.900 3.130 1,226,812 -0.01(-0.32%)
Nov 15, 2024 3.180 3.180 3.100 3.140 855,353 -0.06(-1.88%)
Nov 14, 2024 3.240 3.240 3.175 3.200 769,264 -0.06(-1.84%)
Nov 13, 2024 3.340 3.340 3.240 3.260 551,459 -0.08(-2.40%)
Nov 12, 2024 3.390 3.450 3.311 3.340 635,914 -0.08(-2.34%)
Nov 11, 2024 3.270 3.420 3.230 3.420 1,343,797 +0.18(+5.56%)
Nov 08, 2024 3.320 3.345 3.220 3.240 1,111,758 -0.08(-2.41%)
Nov 07, 2024 3.310 3.370 2.985 3.320 1,597,083 -0.02(-0.60%)
Nov 06, 2024 3.400 3.400 3.270 3.340 1,021,128 +0.06(+1.83%)
Nov 05, 2024 3.270 3.300 3.220 3.280 481,950 +0.01(+0.31%)
Nov 04, 2024 3.310 3.336 3.260 3.270 433,814 -0.07(-2.10%)
Nov 01, 2024 3.340 3.380 3.310 3.340 587,259 +0.02(+0.60%)
Oct 31, 2024 3.510 3.520 3.300 3.320 699,967 -0.20(-5.68%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.