-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
-6.55% -
3 MONTH PERFORMANCE
-4.65% -
6 MONTH PERFORMANCE
-26.13% -
YEAR-TO-DATE PERFORMANCE
-24.25% -
1 YEAR PERFORMANCE
-13.68%
Taboola.com Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
09/27/2024 | $3.27 | $3.28 (0.31%) | $3.37 | $3.24 | 656,394 | $1.12 B |
09/26/2024 | $3.25 | $3.27 (0.62%) | $3.30 | $3.21 | 763,000 | $1.12 B |
09/25/2024 | $3.20 | $3.21 (0.31%) | $3.23 | $3.16 | 492,100 | $1.10 B |
09/24/2024 | $3.24 | $3.19 (-1.54%) | $3.24 | $3.17 | 451,139 | $1.09 B |
09/23/2024 | $3.25 | $3.19 (-1.85%) | $3.27 | $3.17 | 438,503 | $1.09 B |
09/20/2024 | $3.28 | $3.25 (-0.91%) | $3.29 | $3.22 | 709,400 | $1.11 B |
09/19/2024 | $3.27 | $3.26 (-0.31%) | $3.29 | $3.24 | 581,800 | $1.12 B |
09/18/2024 | $3.24 | $3.19 (-1.54%) | $3.31 | $3.19 | 598,346 | $1.09 B |
09/17/2024 | $3.24 | $3.23 (-0.31%) | $3.35 | $3.19 | 600,834 | $1.11 B |
09/16/2024 | $3.39 | $3.24 (-4.42%) | $3.43 | $3.21 | 612,548 | $1.11 B |
09/13/2024 | $3.38 | $3.36 (-0.59%) | $3.43 | $3.32 | 664,400 | $1.15 B |
09/12/2024 | $3.22 | $3.31 (2.8%) | $3.36 | $3.22 | 778,809 | $1.13 B |
09/11/2024 | $3.18 | $3.22 (1.26%) | $3.23 | $3.16 | 350,126 | $1.10 B |
09/10/2024 | $3.19 | $3.19 (0%) | $3.21 | $3.14 | 392,316 | $1.09 B |
09/09/2024 | $3.12 | $3.20 (2.56%) | $3.26 | $3.12 | 651,844 | $1.10 B |
09/06/2024 | $3.25 | $3.15 (-3.08%) | $3.28 | $3.14 | 456,506 | $1.08 B |
09/05/2024 | $3.27 | $3.25 (-0.61%) | $3.33 | $3.25 | 433,200 | $1.11 B |
09/04/2024 | $3.26 | $3.25 (-0.31%) | $3.36 | $3.24 | 519,500 | $1.11 B |
09/03/2024 | $3.42 | $3.28 (-4.09%) | $3.47 | $3.19 | 1.97 M | $1.12 B |
08/30/2024 | $3.53 | $3.50 (-0.85%) | $3.54 | $3.42 | 443,315 | $1.20 B |
08/29/2024 | $3.51 | $3.51 (0%) | $3.62 | $3.49 | 798,442 | $1.20 B |
08/28/2024 | $3.49 | $3.51 (0.57%) | $3.57 | $3.49 | 944,400 | $1.20 B |
08/27/2024 | $3.42 | $3.51 (2.63%) | $3.52 | $3.38 | 527,821 | $1.20 B |
08/26/2024 | $3.37 | $3.43 (1.78%) | $3.49 | $3.37 | 666,230 | $1.18 B |
08/23/2024 | $3.25 | $3.38 (4%) | $3.44 | $3.25 | 766,631 | $1.16 B |
08/22/2024 | $3.26 | $3.27 (0.31%) | $3.30 | $3.25 | 352,802 | $1.12 B |
08/21/2024 | $3.28 | $3.29 (0.3%) | $3.32 | $3.26 | 304,233 | $1.13 B |
08/20/2024 | $3.31 | $3.27 (-1.21%) | $3.35 | $3.25 | 363,514 | $1.12 B |
08/19/2024 | $3.22 | $3.31 (2.8%) | $3.32 | $3.20 | 321,900 | $1.13 B |
08/16/2024 | $2.98 | $3.25 (9.06%) | $3.32 | $2.90 | 2.39 M | $1.11 B |
08/15/2024 | $3.32 | $3.23 (-2.71%) | $3.34 | $3.23 | 416,200 | $1.11 B |
08/14/2024 | $3.28 | $3.29 (0.3%) | $3.30 | $3.23 | 550,000 | $1.13 B |
08/13/2024 | $3.22 | $3.26 (1.24%) | $3.30 | $3.22 | 391,312 | $1.12 B |
08/12/2024 | $3.13 | $3.18 (1.6%) | $3.22 | $3.13 | 697,700 | $1.09 B |
08/09/2024 | $3.10 | $3.14 (1.29%) | $3.14 | $3.04 | 589,100 | $1.08 B |
08/08/2024 | $3.11 | $3.09 (-0.64%) | $3.14 | $2.92 | 1.26 M | $1.06 B |
08/07/2024 | $3.33 | $3.14 (-5.71%) | $3.68 | $3.03 | 2.24 M | $1.08 B |
08/06/2024 | $3.00 | $2.91 (-3%) | $3.00 | $2.88 | 1.15 M | $996.87 M |
08/05/2024 | $2.97 | $2.95 (-0.67%) | $3.09 | $2.87 | 1.23 M | $1.01 B |
08/02/2024 | $3.20 | $3.19 (-0.31%) | $3.24 | $3.08 | 906,604 | $1.10 B |
08/01/2024 | $3.52 | $3.30 (-6.25%) | $3.56 | $3.27 | 636,234 | $1.14 B |
07/31/2024 | $3.47 | $3.47 (0%) | $3.53 | $3.45 | 434,000 | $1.20 B |
07/30/2024 | $3.45 | $3.47 (0.58%) | $3.49 | $3.40 | 434,748 | $1.20 B |
07/29/2024 | $3.50 | $3.45 (-1.43%) | $3.54 | $3.44 | 498,527 | $1.19 B |
07/26/2024 | $3.31 | $3.46 (4.53%) | $3.48 | $3.31 | 978,809 | $1.20 B |
07/25/2024 | $3.28 | $3.28 (0%) | $3.37 | $3.20 | 638,033 | $1.13 B |
07/24/2024 | $3.40 | $3.28 (-3.53%) | $3.40 | $3.25 | 701,922 | $1.13 B |
07/23/2024 | $3.42 | $3.41 (-0.29%) | $3.48 | $3.39 | 722,239 | $1.18 B |
07/22/2024 | $3.40 | $3.42 (0.59%) | $3.45 | $3.34 | 749,992 | $1.18 B |
07/19/2024 | $3.38 | $3.35 (-0.89%) | $3.43 | $3.34 | 508,611 | $1.16 B |
07/18/2024 | $3.49 | $3.38 (-3.15%) | $3.57 | $3.35 | 1.15 M | $1.17 B |
07/17/2024 | $3.42 | $3.47 (1.46%) | $3.48 | $3.31 | 1.50 M | $1.20 B |
07/16/2024 | $3.32 | $3.46 (4.22%) | $4.20 | $3.32 | 10.02 M | $1.20 B |
07/15/2024 | $3.26 | $3.29 (0.92%) | $3.35 | $3.24 | 379,873 | $1.14 B |
07/12/2024 | $3.25 | $3.25 (0%) | $3.29 | $3.21 | 439,336 | $1.12 B |
07/11/2024 | $3.25 | $3.20 (-1.54%) | $3.29 | $3.17 | 457,644 | $1.11 B |
07/10/2024 | $3.30 | $3.21 (-2.73%) | $3.33 | $3.19 | 703,556 | $1.11 B |
07/09/2024 | $3.35 | $3.28 (-2.09%) | $3.36 | $3.26 | 490,488 | $1.13 B |
07/08/2024 | $3.34 | $3.30 (-1.2%) | $3.40 | $3.29 | 609,216 | $1.14 B |
07/05/2024 | $3.44 | $3.34 (-2.91%) | $3.45 | $3.30 | 449,086 | $1.15 B |
07/03/2024 | $3.45 | $3.47 (0.58%) | $3.48 | $3.41 | 291,453 | $1.20 B |
07/02/2024 | $3.41 | $3.45 (1.17%) | $3.47 | $3.37 | 294,856 | $1.19 B |
07/01/2024 | $3.45 | $3.41 (-1.16%) | $3.48 | $3.34 | 442,168 | $1.18 B |
06/28/2024 | $3.40 | $3.44 (1.18%) | $3.49 | $3.36 | 417,628 | $1.19 B |