Taboola (TBLA) Historical Stock Data

4.44 ↑0.04 (0.91%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, TBLA is down -0.17% a day on average. There have been 17 days where Taboola closed green and 13 days where TBLA closed red.

DateOpenCloseChangeLowHighVolume
2024-03-284.414.44↑$0.03 (0.68%)4.384.511.75M
2024-03-274.314.40↑$0.09 (2.09%)4.264.451.54M
2024-03-264.294.29↑$0.00 (0.00%)4.274.39579.82K
2024-03-254.444.29↓$0.15 (-3.38%)4.244.44761.74K
2024-03-224.414.36↓$0.05 (-1.13%)4.314.44647.61K
2024-03-214.344.40↑$0.06 (1.38%)4.284.481.12M
2024-03-204.264.36↑$0.10 (2.35%)4.254.371.05M
2024-03-194.234.27↑$0.04 (0.95%)4.134.341.55M
2024-03-184.194.33↑$0.14 (3.34%)4.144.362.10M
2024-03-154.214.15↓$0.06 (-1.43%)4.144.231.58M
2024-03-144.204.21↑$0.01 (0.24%)4.184.341.88M
2024-03-134.464.29↓$0.17 (-3.81%)4.294.639.98M
2024-03-124.454.50↑$0.05 (1.12%)4.154.5113.02M
2024-03-114.284.32↑$0.04 (0.93%)4.284.673.71M
2024-03-084.364.33↓$0.03 (-0.69%)4.334.560.92M
2024-03-074.334.40↑$0.07 (1.62%)4.254.421.32M
2024-03-064.514.29↓$0.22 (-4.88%)4.314.561.37M
2024-03-054.644.52↓$0.12 (-2.59%)4.484.650.91M
2024-03-044.374.68↑$0.31 (7.09%)4.314.761.96M
2024-03-014.334.34↑$0.01 (0.23%)4.284.471.13M
2024-02-294.404.36↓$0.04 (-0.91%)4.314.472.17M
2024-02-284.954.46↓$0.49 (-9.90%)4.404.964.97M
2024-02-274.724.79↑$0.07 (1.48%)4.644.801.49M
2024-02-264.684.70↑$0.02 (0.43%)4.664.801.49M
2024-02-234.704.68↓$0.02 (-0.43%)4.654.73520.07K
2024-02-224.744.71↓$0.03 (-0.63%)4.674.74556.07K
2024-02-214.744.66↓$0.08 (-1.69%)4.634.79679.01K
2024-02-204.724.73↑$0.01 (0.21%)4.674.78527.91K
2024-02-164.664.78↑$0.12 (2.58%)4.664.881.32M
2024-02-154.854.83↓$0.02 (-0.41%)4.794.87554.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$TBLA hows short doing? Keep short pls
we need your money.

0 Like Report