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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 4.41 | 4.44 | ↑$0.03 (0.68%) | 4.38 | 4.51 | 1.75M |
2024-03-27 | 4.31 | 4.40 | ↑$0.09 (2.09%) | 4.26 | 4.45 | 1.54M |
2024-03-26 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.27 | 4.39 | 579.82K |
2024-03-25 | 4.44 | 4.29 | ↓$0.15 (-3.38%) | 4.24 | 4.44 | 761.74K |
2024-03-22 | 4.41 | 4.36 | ↓$0.05 (-1.13%) | 4.31 | 4.44 | 647.61K |
2024-03-21 | 4.34 | 4.40 | ↑$0.06 (1.38%) | 4.28 | 4.48 | 1.12M |
2024-03-20 | 4.26 | 4.36 | ↑$0.10 (2.35%) | 4.25 | 4.37 | 1.05M |
2024-03-19 | 4.23 | 4.27 | ↑$0.04 (0.95%) | 4.13 | 4.34 | 1.55M |
2024-03-18 | 4.19 | 4.33 | ↑$0.14 (3.34%) | 4.14 | 4.36 | 2.10M |
2024-03-15 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.14 | 4.23 | 1.58M |
2024-03-14 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.18 | 4.34 | 1.88M |
2024-03-13 | 4.46 | 4.29 | ↓$0.17 (-3.81%) | 4.29 | 4.63 | 9.98M |
2024-03-12 | 4.45 | 4.50 | ↑$0.05 (1.12%) | 4.15 | 4.51 | 13.02M |
2024-03-11 | 4.28 | 4.32 | ↑$0.04 (0.93%) | 4.28 | 4.67 | 3.71M |
2024-03-08 | 4.36 | 4.33 | ↓$0.03 (-0.69%) | 4.33 | 4.56 | 0.92M |
2024-03-07 | 4.33 | 4.40 | ↑$0.07 (1.62%) | 4.25 | 4.42 | 1.32M |
2024-03-06 | 4.51 | 4.29 | ↓$0.22 (-4.88%) | 4.31 | 4.56 | 1.37M |
2024-03-05 | 4.64 | 4.52 | ↓$0.12 (-2.59%) | 4.48 | 4.65 | 0.91M |
2024-03-04 | 4.37 | 4.68 | ↑$0.31 (7.09%) | 4.31 | 4.76 | 1.96M |
2024-03-01 | 4.33 | 4.34 | ↑$0.01 (0.23%) | 4.28 | 4.47 | 1.13M |
2024-02-29 | 4.40 | 4.36 | ↓$0.04 (-0.91%) | 4.31 | 4.47 | 2.17M |
2024-02-28 | 4.95 | 4.46 | ↓$0.49 (-9.90%) | 4.40 | 4.96 | 4.97M |
2024-02-27 | 4.72 | 4.79 | ↑$0.07 (1.48%) | 4.64 | 4.80 | 1.49M |
2024-02-26 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.66 | 4.80 | 1.49M |
2024-02-23 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.65 | 4.73 | 520.07K |
2024-02-22 | 4.74 | 4.71 | ↓$0.03 (-0.63%) | 4.67 | 4.74 | 556.07K |
2024-02-21 | 4.74 | 4.66 | ↓$0.08 (-1.69%) | 4.63 | 4.79 | 679.01K |
2024-02-20 | 4.72 | 4.73 | ↑$0.01 (0.21%) | 4.67 | 4.78 | 527.91K |
2024-02-16 | 4.66 | 4.78 | ↑$0.12 (2.58%) | 4.66 | 4.88 | 1.32M |
2024-02-15 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.79 | 4.87 | 554.24K |
Create an account or log in to view more rows.
$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
$TBLA just added more
$TBLA finally a pullback