Taboola (TBLA) Historical Stock Data
4.23 ↑0.03 (0.71%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBLA is up 0.08% a day on average. There have been 16 days where Taboola closed green and 14 days where TBLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.25 | 4.23 | ↓$0.02 (-0.47%) | 4.22 | 4.34 | 759.36K |
| 2024-04-25 | 4.06 | 4.20 | ↑$0.14 (3.45%) | 4.00 | 4.23 | 794.43K |
| 2024-04-24 | 4.20 | 4.17 | ↓$0.03 (-0.71%) | 4.05 | 4.28 | 1.05M |
| 2024-04-23 | 4.00 | 4.18 | ↑$0.18 (4.50%) | 3.98 | 4.18 | 580.12K |
| 2024-04-22 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.92 | 4.06 | 829.28K |
| 2024-04-19 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.94 | 4.01 | 745.84K |
| 2024-04-18 | 3.91 | 3.98 | ↑$0.07 (1.79%) | 3.90 | 3.99 | 830.09K |
| 2024-04-17 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.91 | 4.01 | 846.29K |
| 2024-04-16 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.92 | 3.99 | 692.31K |
| 2024-04-15 | 4.03 | 3.96 | ↓$0.07 (-1.74%) | 3.93 | 4.10 | 0.95M |
| 2024-04-12 | 4.11 | 4.01 | ↓$0.10 (-2.43%) | 4.00 | 4.17 | 696.15K |
| 2024-04-11 | 4.18 | 4.17 | ↓$0.01 (-0.24%) | 4.11 | 4.23 | 726.66K |
| 2024-04-10 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.15 | 4.26 | 1.22M |
| 2024-04-09 | 4.35 | 4.26 | ↓$0.09 (-2.07%) | 4.26 | 4.38 | 556.20K |
| 2024-04-08 | 4.35 | 4.29 | ↓$0.06 (-1.38%) | 4.20 | 4.41 | 1.02M |
| 2024-04-05 | 4.30 | 4.40 | ↑$0.10 (2.33%) | 4.25 | 4.41 | 1M |
| 2024-04-04 | 4.50 | 4.30 | ↓$0.20 (-4.44%) | 4.30 | 4.54 | 712.57K |
| 2024-04-03 | 4.43 | 4.48 | ↑$0.05 (1.13%) | 4.42 | 4.49 | 590.10K |
| 2024-04-02 | 4.47 | 4.45 | ↓$0.02 (-0.45%) | 4.32 | 4.51 | 595.84K |
| 2024-04-01 | 4.54 | 4.46 | ↓$0.08 (-1.76%) | 4.36 | 4.54 | 1.01M |
| 2024-03-28 | 4.41 | 4.44 | ↑$0.03 (0.68%) | 4.38 | 4.51 | 1.75M |
| 2024-03-27 | 4.31 | 4.40 | ↑$0.09 (2.09%) | 4.26 | 4.45 | 1.54M |
| 2024-03-26 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.27 | 4.39 | 579.82K |
| 2024-03-25 | 4.44 | 4.29 | ↓$0.15 (-3.38%) | 4.24 | 4.44 | 761.74K |
| 2024-03-22 | 4.41 | 4.36 | ↓$0.05 (-1.13%) | 4.31 | 4.44 | 647.61K |
| 2024-03-21 | 4.34 | 4.40 | ↑$0.06 (1.38%) | 4.28 | 4.48 | 1.12M |
| 2024-03-20 | 4.26 | 4.36 | ↑$0.10 (2.35%) | 4.25 | 4.37 | 1.05M |
| 2024-03-19 | 4.23 | 4.27 | ↑$0.04 (0.95%) | 4.13 | 4.34 | 1.55M |
| 2024-03-18 | 4.19 | 4.33 | ↑$0.14 (3.34%) | 4.14 | 4.36 | 2.10M |
| 2024-03-15 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.14 | 4.23 | 1.58M |
Create an account or log in to view more rows.
$TBLA hows short doing? Keep short pls
we need your money.
$TBLA I love you!
$TBLA YALL READY????????
$TBLA swing puts
$TBLA it's true....
$TBLA to the moon
$TBLA Algorithms are playing games
$TBLA buying time
added
$TBLA just added more
$TBLA finally a pullback