Taboola (TBLA) Historical Stock Data

4.79 ↑0.09 (1.91%)
As of February 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, TBLA is up 0.30% a day on average. There have been 17 days where Taboola closed green and 13 days where TBLA closed red.

DateOpenCloseChangeLowHighVolume
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
2024-02-144.654.82↑$0.17 (3.66%)4.654.82702.50K
2024-02-134.714.60↓$0.11 (-2.34%)4.584.771.16M
2024-02-124.854.81↓$0.04 (-0.82%)4.784.90668.04K
2024-02-094.754.82↑$0.07 (1.47%)4.674.82873.62K
2024-02-084.754.74↓$0.01 (-0.21%)4.684.841M
2024-02-074.764.76↑$0.00 (0.00%)4.664.81802.56K
2024-02-064.764.76↑$0.00 (0.00%)4.714.82818.28K
2024-02-054.864.76↓$0.10 (-2.06%)4.694.89725.70K
2024-02-024.844.86↑$0.02 (0.41%)4.734.92642.69K
2024-02-014.954.83↓$0.12 (-2.42%)4.695.001.20M
2024-01-314.904.72↓$0.18 (-3.67%)4.724.961.60M
2024-01-304.694.87↑$0.18 (3.84%)4.614.973.40M
2024-01-294.384.59↑$0.21 (4.79%)4.344.601.07M
2024-01-264.344.36↑$0.02 (0.46%)4.344.45741.99K
2024-01-254.284.36↑$0.08 (1.87%)4.284.42555.37K
2024-01-244.364.28↓$0.08 (-1.83%)4.284.42881.07K
2024-01-234.194.31↑$0.12 (2.86%)4.194.35862.67K
2024-01-224.174.16↓$0.01 (-0.24%)4.154.26657.47K
2024-01-194.054.14↑$0.09 (2.22%)4.054.17736.18K
2024-01-184.024.04↑$0.02 (0.50%)3.974.07692.18K
2024-01-174.004.00↑$0.00 (0.00%)3.974.041.35M
2024-01-164.134.09↓$0.04 (-0.97%)4.044.131.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.