Taboola.com Ltd. Ordinary Shares (TBLA) Historical Stock Data
3.30 ↓0.03 (-0.90%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, TBLA is down -1.08% a day on average. There have been 9 days where Taboola.com Ltd. Ordinary Shares closed green and 21 days where TBLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3.43 | 3.30 | ↓$0.13 (-3.79%) | 3.20 | 3.46 | 547.20K |
| 2022-05-19 | 2.94 | 3.33 | ↑$0.39 (13.27%) | 2.94 | 3.39 | 1.46M |
| 2022-05-18 | 3.05 | 2.99 | ↓$0.06 (-1.97%) | 2.93 | 3.11 | 1.54M |
| 2022-05-17 | 3.12 | 3.00 | ↓$0.12 (-3.85%) | 2.92 | 3.14 | 1.61M |
| 2022-05-16 | 3.22 | 3.02 | ↓$0.20 (-6.21%) | 2.97 | 3.24 | 1.97M |
| 2022-05-13 | 3.59 | 3.35 | ↓$0.24 (-6.69%) | 3.28 | 3.68 | 1.16M |
| 2022-05-12 | 3.50 | 3.54 | ↑$0.04 (1.14%) | 3.24 | 3.65 | 1.33M |
| 2022-05-11 | 3.79 | 3.65 | ↓$0.14 (-3.69%) | 3.63 | 3.90 | 842.55K |
| 2022-05-10 | 4.12 | 3.74 | ↓$0.38 (-9.22%) | 3.70 | 4.12 | 0.97M |
| 2022-05-09 | 4.20 | 3.94 | ↓$0.26 (-6.19%) | 3.92 | 4.27 | 759.24K |
| 2022-05-06 | 4.55 | 4.27 | ↓$0.28 (-6.15%) | 4.15 | 4.55 | 497.10K |
| 2022-05-05 | 4.65 | 4.52 | ↓$0.13 (-2.80%) | 4.46 | 4.66 | 276.34K |
| 2022-05-04 | 4.59 | 4.70 | ↑$0.11 (2.40%) | 4.40 | 4.75 | 361.05K |
| 2022-05-03 | 4.74 | 4.60 | ↓$0.14 (-2.95%) | 4.49 | 4.93 | 456.34K |
| 2022-05-02 | 4.32 | 4.63 | ↑$0.31 (7.18%) | 4.30 | 4.63 | 460.19K |
| 2022-04-29 | 4.52 | 4.31 | ↓$0.21 (-4.65%) | 4.31 | 4.64 | 334.08K |
| 2022-04-28 | 4.36 | 4.63 | ↑$0.27 (6.19%) | 4.24 | 4.64 | 489.47K |
| 2022-04-27 | 4.42 | 4.30 | ↓$0.12 (-2.71%) | 4.28 | 4.51 | 420.34K |
| 2022-04-26 | 4.47 | 4.42 | ↓$0.05 (-1.12%) | 4.36 | 4.50 | 493.97K |
| 2022-04-25 | 4.42 | 4.49 | ↑$0.07 (1.58%) | 4.41 | 4.60 | 559.24K |
| 2022-04-22 | 4.51 | 4.49 | ↓$0.02 (-0.44%) | 4.45 | 4.64 | 287.20K |
| 2022-04-21 | 4.66 | 4.54 | ↓$0.12 (-2.58%) | 4.50 | 4.71 | 629.80K |
| 2022-04-20 | 4.67 | 4.63 | ↓$0.04 (-0.86%) | 4.56 | 4.71 | 380.40K |
| 2022-04-19 | 4.46 | 4.67 | ↑$0.21 (4.71%) | 4.43 | 4.75 | 457.70K |
| 2022-04-18 | 4.52 | 4.45 | ↓$0.07 (-1.55%) | 4.40 | 4.57 | 682.37K |
| 2022-04-14 | 4.69 | 4.56 | ↓$0.13 (-2.77%) | 4.52 | 4.70 | 285.35K |
| 2022-04-13 | 4.55 | 4.70 | ↑$0.15 (3.30%) | 4.55 | 4.73 | 349.69K |
| 2022-04-12 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.55 | 4.75 | 352.09K |
| 2022-04-11 | 4.60 | 4.65 | ↑$0.05 (1.09%) | 4.54 | 4.76 | 238.81K |
| 2022-04-08 | 4.73 | 4.69 | ↓$0.04 (-0.85%) | 4.63 | 4.81 | 227.35K |
Create an account or log in to view more rows.
$TBLA over a thousand shares in now
$TBLA Not Selling
Hodling for thousands!
$TBLA I still don’t wanna buy it
$TBLA death cross will complete today
$TBLA If options never existed
what do you think this stock would be trading at?
$TBLA run it!