Taboola (TBLA) Historical Stock Data
3.41 ↑0.02 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBLA is up 0.65% a day on average. There have been 20 days where Taboola closed green and 10 days where TBLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.26 | 3.41 | ↑$0.15 (4.60%) | 3.26 | 3.44 | 2.78M |
| 2025-05-15 | 3.43 | 3.39 | ↓$0.04 (-1.17%) | 3.36 | 3.43 | 1.43M |
| 2025-05-14 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.37 | 3.45 | 1.66M |
| 2025-05-13 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.39 | 3.45 | 1.59M |
| 2025-05-12 | 3.36 | 3.40 | ↑$0.04 (1.19%) | 3.25 | 3.42 | 1.86M |
| 2025-05-09 | 3.31 | 3.34 | ↑$0.03 (0.91%) | 3.31 | 3.46 | 2.40M |
| 2025-05-08 | 3.09 | 3.34 | ↑$0.25 (8.09%) | 3.09 | 3.42 | 4.18M |
| 2025-05-07 | 3.24 | 3.06 | ↓$0.18 (-5.56%) | 2.91 | 3.43 | 4.06M |
| 2025-05-06 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.04 | 3.13 | 1.33M |
| 2025-05-05 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.08 | 3.15 | 1.17M |
| 2025-05-02 | 3.05 | 3.09 | ↑$0.04 (1.31%) | 3.05 | 3.16 | 1.69M |
| 2025-05-01 | 2.97 | 3.03 | ↑$0.06 (2.02%) | 2.95 | 3.07 | 1.51M |
| 2025-04-30 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.90 | 2.97 | 1.62M |
| 2025-04-29 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.98 | 3.05 | 1.57M |
| 2025-04-28 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.98 | 3.05 | 1.59M |
| 2025-04-25 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.96 | 3.02 | 1.61M |
| 2025-04-24 | 2.92 | 2.96 | ↑$0.04 (1.37%) | 2.91 | 2.99 | 1.54M |
| 2025-04-23 | 2.91 | 2.92 | ↑$0.01 (0.34%) | 2.88 | 2.97 | 1.42M |
| 2025-04-22 | 2.79 | 2.86 | ↑$0.07 (2.51%) | 2.78 | 2.88 | 1.56M |
| 2025-04-21 | 2.76 | 2.76 | ↑$0.00 (0.00%) | 2.75 | 2.79 | 1.21M |
| 2025-04-17 | 2.76 | 2.78 | ↑$0.02 (0.72%) | 2.74 | 2.83 | 1.87M |
| 2025-04-16 | 2.73 | 2.75 | ↑$0.02 (0.73%) | 2.73 | 2.80 | 1.63M |
| 2025-04-15 | 2.75 | 2.76 | ↑$0.01 (0.36%) | 2.74 | 2.81 | 1.46M |
| 2025-04-14 | 2.76 | 2.75 | ↓$0.01 (-0.36%) | 2.71 | 2.81 | 1.60M |
| 2025-04-11 | 2.70 | 2.71 | ↑$0.01 (0.37%) | 2.65 | 2.73 | 1.93M |
| 2025-04-10 | 2.71 | 2.69 | ↓$0.02 (-0.74%) | 2.65 | 2.74 | 2.21M |
| 2025-04-09 | 2.52 | 2.77 | ↑$0.25 (9.92%) | 2.52 | 2.82 | 2.62M |
| 2025-04-08 | 2.70 | 2.54 | ↓$0.16 (-5.93%) | 2.51 | 2.75 | 1.83M |
| 2025-04-07 | 2.63 | 2.61 | ↓$0.02 (-0.76%) | 2.50 | 2.78 | 2.53M |
| 2025-04-04 | 2.74 | 2.66 | ↓$0.08 (-2.92%) | 2.62 | 2.77 | 2.88M |
Create an account or log in to view more rows.
$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?
$TBLA Silly Bears tricks are for kids
$TBLA search and destroy bears!!
$TBLA now I buy
$TBLA today feels different to the moon
$TBLA The squeeze is coming
$TBLA we need more volume