Taboola.com Ltd. (TBLA)
NASDAQ: TBLA · Real-Time Price · USD
3.950
-0.010 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
3.910
-0.040 (-1.01%)
After-hours: Dec 5, 2025, 7:03 PM EST
Taboola.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 4.06 | 3.95 | 3.95 | 3.95 | -0.25% | 1,188,342 |
| Dec 4, 2025 | 4.02 | 4.05 | 3.93 | 3.96 | 3.96 | -1.49% | 1,721,451 |
| Dec 3, 2025 | 4.06 | 4.12 | 3.99 | 4.02 | 4.02 | -0.99% | 1,928,098 |
| Dec 2, 2025 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | - | 1,823,695 |
| Dec 1, 2025 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | 2,291,731 |
| Nov 28, 2025 | 4.08 | 4.15 | 4.04 | 4.08 | 4.08 | -0.49% | 1,359,018 |
| Nov 26, 2025 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 0.99% | 1,312,807 |
| Nov 25, 2025 | 4.00 | 4.10 | 3.96 | 4.06 | 4.06 | 2.53% | 1,967,491 |
| Nov 24, 2025 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | - | 2,147,122 |
| Nov 21, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | 0.76% | 2,152,764 |
| Nov 20, 2025 | 3.98 | 4.05 | 3.90 | 3.93 | 3.93 | - | 1,978,033 |
| Nov 19, 2025 | 3.92 | 3.97 | 3.86 | 3.93 | 3.93 | -0.25% | 1,568,824 |
| Nov 18, 2025 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | 0.64% | 1,987,323 |
| Nov 17, 2025 | 4.00 | 4.02 | 3.90 | 3.92 | 3.92 | -2.37% | 2,469,759 |
| Nov 14, 2025 | 4.10 | 4.13 | 4.00 | 4.01 | 4.01 | -4.07% | 2,320,845 |
| Nov 13, 2025 | 4.19 | 4.22 | 4.08 | 4.18 | 4.18 | 0.24% | 3,083,224 |
| Nov 12, 2025 | 4.14 | 4.26 | 4.13 | 4.17 | 4.17 | 0.72% | 3,821,223 |
| Nov 11, 2025 | 3.82 | 4.14 | 3.80 | 4.14 | 4.14 | 8.95% | 7,277,970 |
| Nov 10, 2025 | 3.78 | 3.88 | 3.75 | 3.80 | 3.80 | 0.26% | 5,616,036 |
| Nov 7, 2025 | 3.76 | 3.88 | 3.72 | 3.79 | 3.79 | 0.53% | 2,678,876 |
| Nov 6, 2025 | 3.69 | 3.90 | 3.62 | 3.77 | 3.77 | 1.62% | 7,270,286 |
| Nov 5, 2025 | 3.68 | 3.76 | 3.40 | 3.71 | 3.71 | 11.41% | 5,026,852 |
| Nov 4, 2025 | 3.50 | 3.51 | 3.31 | 3.33 | 3.33 | -4.86% | 1,810,914 |
| Nov 3, 2025 | 3.58 | 3.62 | 3.48 | 3.50 | 3.50 | -1.96% | 1,961,011 |
| Oct 31, 2025 | 3.50 | 3.57 | 3.49 | 3.57 | 3.57 | 2.59% | 1,551,218 |
| Oct 30, 2025 | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | 0.29% | 2,101,357 |
| Oct 29, 2025 | 3.53 | 3.55 | 3.41 | 3.47 | 3.47 | -2.25% | 2,122,620 |
| Oct 28, 2025 | 3.51 | 3.57 | 3.49 | 3.55 | 3.55 | 1.14% | 1,232,248 |
| Oct 27, 2025 | 3.62 | 3.67 | 3.50 | 3.51 | 3.51 | -2.50% | 1,749,650 |
| Oct 24, 2025 | 3.42 | 3.64 | 3.42 | 3.60 | 3.60 | 5.88% | 2,128,550 |
| Oct 23, 2025 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 2.41% | 1,180,867 |
| Oct 22, 2025 | 3.22 | 3.33 | 3.19 | 3.32 | 3.32 | 3.11% | 1,303,252 |
| Oct 21, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | 3.54% | 798,824 |
| Oct 20, 2025 | 3.05 | 3.15 | 3.05 | 3.11 | 3.11 | 1.97% | 876,786 |
| Oct 17, 2025 | 3.05 | 3.10 | 3.04 | 3.05 | 3.05 | -0.97% | 711,231 |
| Oct 16, 2025 | 3.10 | 3.15 | 3.04 | 3.08 | 3.08 | -0.96% | 1,181,023 |
| Oct 15, 2025 | 3.10 | 3.16 | 3.10 | 3.11 | 3.11 | 0.97% | 933,109 |
| Oct 14, 2025 | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | -0.32% | 862,697 |
| Oct 13, 2025 | 3.13 | 3.14 | 3.08 | 3.09 | 3.09 | - | 863,507 |
| Oct 10, 2025 | 3.18 | 3.20 | 3.06 | 3.09 | 3.09 | -2.83% | 1,226,147 |
| Oct 9, 2025 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 961,933 |
| Oct 8, 2025 | 3.21 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 800,021 |
| Oct 7, 2025 | 3.26 | 3.28 | 3.18 | 3.21 | 3.21 | -2.13% | 1,089,622 |
| Oct 6, 2025 | 3.28 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 1,626,211 |
| Oct 3, 2025 | 3.34 | 3.37 | 3.28 | 3.29 | 3.29 | -1.20% | 967,203 |
| Oct 2, 2025 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | -1.19% | 946,809 |
| Oct 1, 2025 | 3.40 | 3.41 | 3.32 | 3.37 | 3.37 | -1.17% | 1,181,678 |
| Sep 30, 2025 | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -1.73% | 1,133,763 |
| Sep 29, 2025 | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | -1.14% | 1,085,751 |
| Sep 26, 2025 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -1.13% | 757,359 |
| Sep 25, 2025 | 3.54 | 3.56 | 3.50 | 3.55 | 3.55 | -0.28% | 929,039 |
| Sep 24, 2025 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 691,179 |
| Sep 23, 2025 | 3.57 | 3.60 | 3.51 | 3.52 | 3.52 | -1.40% | 1,076,571 |
| Sep 22, 2025 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | 2.00% | 990,903 |
| Sep 19, 2025 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | -0.28% | 1,840,574 |
| Sep 18, 2025 | 3.52 | 3.56 | 3.48 | 3.51 | 3.51 | -0.28% | 1,128,789 |
| Sep 17, 2025 | 3.40 | 3.56 | 3.40 | 3.52 | 3.52 | 3.83% | 2,467,355 |
| Sep 16, 2025 | 3.35 | 3.40 | 3.28 | 3.39 | 3.39 | 1.19% | 1,502,117 |
| Sep 15, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | - | 1,186,593 |
| Sep 12, 2025 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -1.76% | 1,348,874 |
| Sep 11, 2025 | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | 0.59% | 783,113 |
| Sep 10, 2025 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.88% | 915,161 |
| Sep 9, 2025 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | 0.29% | 712,599 |
| Sep 8, 2025 | 3.39 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 1,039,834 |
| Sep 5, 2025 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 1,024,895 |
| Sep 4, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.30% | 1,013,660 |
| Sep 3, 2025 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 1,177,433 |
| Sep 2, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | - | 1,653,468 |
| Aug 29, 2025 | 3.30 | 3.36 | 3.26 | 3.34 | 3.34 | -0.30% | 1,652,652 |
| Aug 28, 2025 | 3.37 | 3.40 | 3.32 | 3.35 | 3.35 | -0.89% | 1,658,177 |
| Aug 27, 2025 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 1.81% | 824,821 |
| Aug 26, 2025 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.48% | 1,565,134 |
| Aug 25, 2025 | 3.38 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 1,025,282 |
| Aug 22, 2025 | 3.25 | 3.41 | 3.25 | 3.40 | 3.40 | 4.29% | 1,233,561 |
| Aug 21, 2025 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 637,323 |
| Aug 20, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.92% | 770,649 |
| Aug 19, 2025 | 3.29 | 3.33 | 3.25 | 3.27 | 3.27 | -0.61% | 1,036,469 |
| Aug 18, 2025 | 3.20 | 3.32 | 3.20 | 3.29 | 3.29 | -0.90% | 1,835,723 |
| Aug 15, 2025 | 3.31 | 3.40 | 3.30 | 3.32 | 3.32 | 0.91% | 1,026,507 |
| Aug 14, 2025 | 3.26 | 3.30 | 3.23 | 3.29 | 3.29 | -0.60% | 815,544 |
| Aug 13, 2025 | 3.23 | 3.32 | 3.21 | 3.31 | 3.31 | 2.48% | 1,136,298 |
| Aug 12, 2025 | 3.17 | 3.27 | 3.17 | 3.23 | 3.23 | 1.89% | 1,634,758 |
| Aug 11, 2025 | 3.28 | 3.35 | 3.11 | 3.17 | 3.17 | -3.35% | 1,841,599 |
| Aug 8, 2025 | 3.37 | 3.43 | 3.25 | 3.28 | 3.28 | -4.09% | 1,727,258 |
| Aug 7, 2025 | 3.34 | 3.52 | 3.34 | 3.42 | 3.42 | 1.18% | 2,016,292 |
| Aug 6, 2025 | 3.70 | 3.78 | 3.28 | 3.38 | 3.38 | 5.30% | 3,524,178 |
| Aug 5, 2025 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | -1.23% | 1,106,485 |
| Aug 4, 2025 | 3.20 | 3.27 | 3.19 | 3.25 | 3.25 | 2.20% | 737,797 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.93% | 1,311,337 |
| Jul 31, 2025 | 3.24 | 3.27 | 3.20 | 3.21 | 3.21 | -0.62% | 1,041,064 |
| Jul 30, 2025 | 3.22 | 3.28 | 3.18 | 3.23 | 3.23 | -0.62% | 1,057,216 |
| Jul 29, 2025 | 3.30 | 3.33 | 3.23 | 3.25 | 3.25 | -1.81% | 880,167 |
| Jul 28, 2025 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.60% | 827,187 |
| Jul 25, 2025 | 3.36 | 3.38 | 3.32 | 3.33 | 3.33 | -0.89% | 879,099 |
| Jul 24, 2025 | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | -2.33% | 986,104 |
| Jul 23, 2025 | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | -1.99% | 1,141,497 |
| Jul 22, 2025 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -1.40% | 856,582 |
| Jul 21, 2025 | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | 0.56% | 673,326 |
| Jul 18, 2025 | 3.59 | 3.60 | 3.49 | 3.54 | 3.54 | -1.12% | 1,511,922 |
| Jul 17, 2025 | 3.59 | 3.66 | 3.57 | 3.58 | 3.58 | - | 1,385,252 |