Taboola (TBLA) Historical Stock Data
4.05 ↑0.02 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBLA is up 0.23% a day on average. There have been 18 days where Taboola closed green and 12 days where TBLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.04 | 4.05 | ↑$0.01 (0.25%) | 4.02 | 4.10 | 1.57M |
| 2025-12-11 | 4.06 | 4.03 | ↓$0.03 (-0.74%) | 4.02 | 4.12 | 1.77M |
| 2025-12-10 | 4.16 | 4.07 | ↓$0.09 (-2.16%) | 4.04 | 4.16 | 1.89M |
| 2025-12-09 | 4.04 | 4.18 | ↑$0.14 (3.47%) | 4.04 | 4.18 | 1.88M |
| 2025-12-08 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.95 | 4.06 | 1.76M |
| 2025-12-05 | 3.98 | 3.95 | ↓$0.03 (-0.75%) | 3.95 | 4.06 | 1.19M |
| 2025-12-04 | 4.02 | 3.96 | ↓$0.06 (-1.49%) | 3.93 | 4.05 | 1.72M |
| 2025-12-03 | 4.06 | 4.02 | ↓$0.04 (-0.99%) | 3.99 | 4.12 | 1.93M |
| 2025-12-02 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 4.06 | 4.14 | 1.82M |
| 2025-12-01 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 4.06 | 4.14 | 2.29M |
| 2025-11-28 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.04 | 4.15 | 1.36M |
| 2025-11-26 | 4.04 | 4.10 | ↑$0.06 (1.49%) | 4.04 | 4.12 | 1.31M |
| 2025-11-25 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 3.96 | 4.10 | 1.97M |
| 2025-11-24 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.90 | 4.00 | 2.15M |
| 2025-11-21 | 3.91 | 3.96 | ↑$0.05 (1.28%) | 3.91 | 4.02 | 2.15M |
| 2025-11-20 | 3.98 | 3.93 | ↓$0.05 (-1.26%) | 3.90 | 4.05 | 1.98M |
| 2025-11-19 | 3.92 | 3.93 | ↑$0.01 (0.26%) | 3.86 | 3.97 | 1.57M |
| 2025-11-18 | 3.91 | 3.94 | ↑$0.03 (0.77%) | 3.87 | 3.96 | 1.99M |
| 2025-11-17 | 4.00 | 3.92 | ↓$0.09 (-2.13%) | 3.90 | 4.02 | 2.47M |
| 2025-11-14 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 4.00 | 4.13 | 2.32M |
| 2025-11-13 | 4.19 | 4.18 | ↓$0.01 (-0.24%) | 4.08 | 4.22 | 3.08M |
| 2025-11-12 | 4.14 | 4.17 | ↑$0.03 (0.72%) | 4.13 | 4.26 | 3.82M |
| 2025-11-11 | 3.82 | 4.14 | ↑$0.32 (8.38%) | 3.80 | 4.14 | 7.27M |
| 2025-11-10 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.75 | 3.88 | 5.62M |
| 2025-11-07 | 3.76 | 3.79 | ↑$0.03 (0.80%) | 3.72 | 3.88 | 2.68M |
| 2025-11-06 | 3.69 | 3.77 | ↑$0.09 (2.31%) | 3.62 | 3.90 | 7.27M |
| 2025-11-05 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.40 | 3.76 | 5.03M |
| 2025-11-04 | 3.50 | 3.33 | ↓$0.17 (-4.86%) | 3.31 | 3.51 | 1.81M |
| 2025-11-03 | 3.58 | 3.50 | ↓$0.08 (-2.23%) | 3.48 | 3.62 | 1.96M |
| 2025-10-31 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.49 | 3.57 | 1.55M |
Create an account or log in to view more rows.
$TBLA This may be your last opportunity to buy on the cheap??
$TBLA i come here all weekend... every weekend. refresh refresh refresh. smh
$TBLA nothing drops
$TBLA I don't know shit
but I know I'm holdin till I at least triple up
$TBLA who loaded up??
$TBLA another bear trap
$TBLA Good morning gang!
$TBLA Exciting times ahead people.
$TBLA we always finish green after a red week. Less go!
$TBLA If options never existed
what do you think this stock would be trading at?