Taboola (TBLA) Historical Stock Data
3.46 ↑0.18 (5.49%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBLA is down -0.39% a day on average. There have been 14 days where Taboola closed green and 16 days where TBLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.31 | 3.46 | ↑$0.15 (4.53%) | 3.31 | 3.48 | 0.98M |
| 2024-07-25 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.20 | 3.37 | 637.88K |
| 2024-07-24 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.25 | 3.40 | 701.92K |
| 2024-07-23 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.39 | 3.48 | 722.16K |
| 2024-07-22 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.34 | 3.45 | 749.93K |
| 2024-07-19 | 3.38 | 3.35 | ↓$0.03 (-0.89%) | 3.34 | 3.43 | 508.55K |
| 2024-07-18 | 3.49 | 3.38 | ↓$0.11 (-3.15%) | 3.35 | 3.57 | 1.15M |
| 2024-07-17 | 3.42 | 3.47 | ↑$0.05 (1.46%) | 3.31 | 3.48 | 1.50M |
| 2024-07-16 | 3.32 | 3.46 | ↑$0.14 (4.22%) | 3.32 | 4.20 | 10.01M |
| 2024-07-15 | 3.26 | 3.29 | ↑$0.03 (0.92%) | 3.24 | 3.35 | 379.82K |
| 2024-07-12 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.21 | 3.29 | 439.33K |
| 2024-07-11 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.17 | 3.29 | 457.64K |
| 2024-07-10 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.19 | 3.33 | 703.56K |
| 2024-07-09 | 3.35 | 3.28 | ↓$0.07 (-2.09%) | 3.26 | 3.36 | 490.49K |
| 2024-07-08 | 3.34 | 3.30 | ↓$0.04 (-1.20%) | 3.29 | 3.40 | 609.22K |
| 2024-07-05 | 3.44 | 3.34 | ↓$0.10 (-2.91%) | 3.30 | 3.45 | 449.09K |
| 2024-07-03 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.41 | 3.48 | 291.45K |
| 2024-07-02 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.37 | 3.47 | 294.86K |
| 2024-07-01 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.34 | 3.48 | 442.17K |
| 2024-06-28 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.36 | 3.49 | 417.62K |
| 2024-06-27 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.36 | 3.42 | 226.69K |
| 2024-06-26 | 3.35 | 3.41 | ↑$0.06 (1.79%) | 3.35 | 3.43 | 1.02M |
| 2024-06-25 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.33 | 3.40 | 347.75K |
| 2024-06-24 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.37 | 3.42 | 493.67K |
| 2024-06-21 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.36 | 3.44 | 1.13M |
| 2024-06-20 | 3.43 | 3.38 | ↓$0.05 (-1.46%) | 3.36 | 3.43 | 497.94K |
| 2024-06-18 | 3.48 | 3.43 | ↓$0.05 (-1.44%) | 3.42 | 3.50 | 575.04K |
| 2024-06-17 | 3.62 | 3.53 | ↓$0.09 (-2.49%) | 3.49 | 3.62 | 1.01M |
| 2024-06-14 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.65 | 3.71 | 810.91K |
| 2024-06-13 | 3.80 | 3.70 | ↓$0.10 (-2.63%) | 3.70 | 3.80 | 699.34K |
Create an account or log in to view more rows.
$TBLA has just been halted from trading due to volatility.
$TBLA It’s that TIME!! To Double down!
$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