Advertisement
Advertisement
U.S. Markets open in 2 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Taboola.com Ltd. (TBLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.27+0.06 (+0.97%)
At close: 04:00PM EST
6.27 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2022------
Jan 19, 20226.316.396.176.276.27956,500
Jan 18, 20226.296.586.206.216.21544,400
Jan 14, 20226.516.596.236.386.38364,500
Jan 13, 20226.976.996.586.606.60519,900
Jan 12, 20227.107.216.896.986.98380,700
Jan 11, 20226.717.106.707.057.05707,700
Jan 10, 20226.586.726.466.696.69693,200
Jan 07, 20226.726.906.696.746.74873,800
Jan 06, 20226.877.126.676.716.711,453,400
Jan 05, 20227.307.486.956.956.95801,400
Jan 04, 20227.687.867.217.287.281,077,400
Jan 03, 20227.597.907.367.647.64966,300
Dec 31, 20217.658.167.527.787.78886,100
Dec 30, 20217.427.967.417.827.82968,500
Dec 29, 20217.777.837.377.517.511,834,200
Dec 28, 20217.197.947.197.857.85673,300
Dec 27, 20217.547.757.217.417.412,932,000
Dec 23, 20217.638.107.628.068.06350,500
Dec 22, 20217.707.947.617.637.63381,100
Dec 21, 20217.507.777.477.707.70319,300
Dec 20, 20217.377.617.247.567.56535,700
Dec 17, 20217.567.887.387.797.79366,400
Dec 16, 20217.567.937.417.677.671,222,900
Dec 15, 20217.377.586.987.537.53843,700
Dec 14, 20217.777.777.217.477.47789,100
Dec 13, 20217.998.047.717.817.81593,700
Dec 10, 20218.008.097.707.777.77340,400
Dec 09, 20217.687.967.687.937.93471,000
Dec 08, 20217.877.877.577.777.77466,200
Dec 07, 20217.367.897.217.847.84867,600
Dec 06, 20217.257.306.807.077.071,119,900
Dec 03, 20217.327.516.917.127.121,254,700
Dec 02, 20217.858.057.327.357.351,098,600
Dec 01, 20217.968.107.757.907.901,074,600
Nov 30, 20218.178.177.657.867.862,428,700
Nov 29, 20218.518.558.058.158.15585,800
Nov 26, 20218.298.608.228.528.52315,000
Nov 24, 20218.188.908.188.478.47569,300
Nov 23, 20218.578.787.988.358.351,137,900
Nov 22, 20219.359.458.528.578.57624,900
Nov 19, 20219.399.709.309.449.44227,100
Nov 18, 20219.899.909.429.459.45329,000
Nov 17, 20219.7510.119.759.829.82348,900
Nov 16, 20219.9510.179.759.889.88371,600
Nov 15, 20219.8410.279.849.939.93527,000
Nov 12, 20219.8910.169.759.909.90720,800
Nov 11, 20219.3010.049.289.859.85948,300
Nov 10, 20219.839.939.459.509.50618,000
Nov 09, 20219.409.958.569.939.931,064,000
Nov 08, 20219.139.579.119.419.41290,600
Nov 05, 20219.619.679.109.119.11234,800
Nov 04, 20219.709.729.359.689.68451,500
Nov 03, 20219.419.669.309.649.64617,100
Nov 02, 20219.469.499.229.339.33272,900
Nov 01, 20219.209.579.199.489.48432,000
Oct 29, 20219.409.499.249.399.39241,200
Oct 28, 20219.049.498.989.439.43311,900
Oct 27, 20218.979.288.949.099.09320,300
Oct 26, 20219.349.558.888.938.93300,000
Oct 25, 20219.009.348.899.299.29433,700
Oct 22, 20219.439.438.989.029.02287,800
Oct 21, 20219.189.559.159.459.45317,600
Oct 20, 20219.299.359.109.229.22140,100
Oct 19, 20218.999.298.999.229.22382,800
Oct 18, 20218.739.108.738.958.95480,200
Oct 15, 20219.429.438.718.808.80396,200
Oct 14, 20219.439.609.309.449.44437,500
Oct 13, 20219.209.589.149.309.30657,700
Oct 12, 20218.929.188.909.169.16409,100
Oct 11, 20218.759.038.728.868.86407,000
Oct 08, 20218.879.128.778.788.78397,300
Oct 07, 20218.588.908.578.888.88596,500
Oct 06, 20218.058.568.038.528.52699,800
Oct 05, 20218.028.288.008.168.16518,000
Oct 04, 20218.338.427.867.987.98852,800
Oct 01, 20218.458.598.238.288.28528,600
Sep 30, 20218.338.568.268.468.46552,000
Sep 29, 20218.969.067.968.178.171,447,400
Sep 28, 20219.039.148.768.908.90670,900
Sep 27, 20218.759.328.709.089.08658,400
Sep 24, 20218.678.828.598.778.77322,700
Sep 23, 20218.669.008.588.758.75411,000
Sep 22, 20218.608.688.488.598.59334,900
Sep 21, 20218.708.718.508.588.58447,400
Sep 20, 20218.608.778.508.608.60494,900
Sep 17, 20218.808.828.668.758.75719,200
Sep 16, 20218.818.828.678.758.75544,700
Sep 15, 20218.919.028.828.848.84719,400
Sep 14, 20219.059.708.808.928.921,770,000
Sep 13, 20218.939.058.668.848.84593,300
Sep 10, 20219.109.108.808.928.92349,400
Sep 09, 20219.009.278.999.069.06503,300
Sep 08, 20219.239.388.969.029.02226,800
Sep 07, 20219.039.378.979.209.20428,700
Sep 03, 20218.919.758.878.998.994,171,000
Sep 02, 20219.279.409.139.299.29724,500
Sep 01, 20219.039.238.849.109.10526,800
Aug 31, 20218.989.278.928.998.99371,600
Aug 30, 20219.009.348.848.888.88727,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement