TBLA Historical Prices
Taboola.com Ltd. Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
5.71
Period low
1.92
Period change
-43.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.14 | 2.24 | 2.11 | 2.23 | +4.69% | 2,210,260 |
| Nov 12, 2026 | 2.04 | 2.13 | 2.02 | 2.13 | +3.90% | 2,236,935 |
| Nov 11, 2026 | 2.02 | 2.07 | 2.00 | 2.05 | +1.49% | 2,580,827 |
| Nov 10, 2026 | 2.15 | 2.15 | 1.99 | 2.02 | -6.05% | 3,204,147 |
| Nov 9, 2026 | 2.03 | 2.19 | 1.92 | 2.15 | +7.50% | 4,740,053 |
| Nov 6, 2026 | 2.18 | 2.18 | 1.99 | 2.00 | -7.83% | 3,751,471 |
| Nov 5, 2026 | 2.66 | 2.67 | 2.16 | 2.17 | -20.80% | 4,440,306 |
| Nov 4, 2026 | 2.94 | 2.95 | 2.68 | 2.74 | -19.41% | 7,547,065 |
| Nov 3, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | -0.87% | 1,876,025 |
| Nov 2, 2026 | 3.49 | 3.52 | 3.41 | 3.43 | -1.01% | 1,669,699 |
| Oct 30, 2026 | 3.50 | 3.51 | 3.40 | 3.46 | -1.56% | 1,908,099 |
| Oct 29, 2026 | 3.43 | 3.57 | 3.42 | 3.52 | +1.15% | 1,271,972 |
| Oct 28, 2026 | 3.38 | 3.48 | 3.37 | 3.48 | +2.65% | 1,657,800 |
| Oct 27, 2026 | 3.38 | 3.41 | 3.33 | 3.39 | +0.30% | 1,039,396 |
| Oct 26, 2026 | 3.42 | 3.46 | 3.33 | 3.38 | -0.88% | 930,305 |
| Oct 23, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | -1.73% | 925,964 |
| Oct 22, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | +0.00% | 946,332 |
| Oct 21, 2026 | 3.42 | 3.48 | 3.40 | 3.47 | +0.58% | 1,110,669 |
| Oct 20, 2026 | 3.43 | 3.51 | 3.41 | 3.45 | +0.00% | 1,121,973 |
| Oct 19, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | +0.29% | 1,451,031 |
| Oct 16, 2026 | 3.54 | 3.55 | 3.40 | 3.44 | -2.82% | 1,051,336 |
| Oct 15, 2026 | 3.39 | 3.54 | 3.38 | 3.54 | +3.51% | 1,405,894 |
| Oct 14, 2026 | 3.44 | 3.46 | 3.36 | 3.42 | -1.16% | 1,472,395 |
| Oct 13, 2026 | 3.40 | 3.50 | 3.40 | 3.46 | +1.76% | 1,201,298 |
| Oct 12, 2026 | 3.44 | 3.48 | 3.38 | 3.40 | -1.45% | 1,598,650 |
| Oct 9, 2026 | 3.48 | 3.54 | 3.43 | 3.45 | -1.71% | 1,972,141 |
| Oct 8, 2026 | 3.27 | 3.55 | 3.27 | 3.51 | +6.69% | 2,563,338 |
| Oct 7, 2026 | 3.22 | 3.35 | 3.20 | 3.29 | +1.86% | 2,814,154 |
| Oct 6, 2026 | 3.30 | 3.31 | 3.18 | 3.23 | -1.22% | 2,431,262 |
| Oct 5, 2026 | 3.31 | 3.31 | 3.22 | 3.27 | +1.24% | 1,848,274 |
| Oct 2, 2026 | 3.36 | 3.38 | 3.21 | 3.23 | -2.71% | 2,156,979 |
| Oct 1, 2026 | 3.41 | 3.44 | 3.27 | 3.32 | -1.19% | 2,680,241 |
| Sep 30, 2026 | 3.41 | 3.47 | 3.35 | 3.36 | -1.47% | 2,331,898 |
| Sep 29, 2026 | 3.39 | 3.44 | 3.35 | 3.41 | +0.29% | 1,640,833 |
| Sep 28, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | -2.30% | 2,266,013 |
| Sep 25, 2026 | 3.46 | 3.52 | 3.45 | 3.48 | +0.87% | 1,095,080 |
| Sep 24, 2026 | 3.37 | 3.46 | 3.37 | 3.45 | +1.47% | 1,737,817 |
| Sep 23, 2026 | 3.60 | 3.61 | 3.37 | 3.40 | -5.03% | 2,283,320 |
| Sep 22, 2026 | 3.65 | 3.67 | 3.55 | 3.58 | -1.10% | 2,260,664 |
| Sep 21, 2026 | 3.62 | 3.65 | 3.55 | 3.62 | +0.56% | 1,801,782 |
| Sep 18, 2026 | 3.72 | 3.73 | 3.58 | 3.60 | -2.17% | 3,216,016 |
| Sep 17, 2026 | 3.85 | 3.87 | 3.67 | 3.68 | -3.41% | 2,434,473 |
| Sep 16, 2026 | 3.82 | 3.88 | 3.79 | 3.81 | -1.04% | 1,589,636 |
| Sep 15, 2026 | 3.89 | 3.91 | 3.82 | 3.85 | -1.53% | 1,390,425 |
| Sep 14, 2026 | 3.82 | 3.94 | 3.80 | 3.91 | +2.89% | 1,591,461 |
| Sep 11, 2026 | 3.79 | 3.83 | 3.75 | 3.80 | +1.88% | 1,229,771 |
| Sep 10, 2026 | 3.69 | 3.80 | 3.68 | 3.73 | +0.54% | 1,084,991 |
| Sep 9, 2026 | 3.80 | 3.81 | 3.69 | 3.71 | -2.88% | 1,735,904 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.73 | 3.82 | -1.04% | 1,851,932 |
| Sep 4, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | -0.26% | 1,712,952 |
| Sep 3, 2026 | 3.86 | 3.93 | 3.84 | 3.87 | +1.31% | 1,581,156 |
| Sep 2, 2026 | 3.74 | 3.88 | 3.73 | 3.82 | +2.41% | 1,847,796 |
| Aug 31, 2026 | 3.79 | 3.85 | 3.69 | 3.73 | -1.32% | 2,647,086 |
| Aug 28, 2026 | 3.76 | 3.90 | 3.75 | 3.78 | +0.27% | 3,016,863 |
| Aug 27, 2026 | 3.74 | 3.83 | 3.73 | 3.77 | +1.07% | 2,159,334 |
| Aug 26, 2026 | 3.69 | 3.79 | 3.65 | 3.73 | +0.81% | 3,242,468 |
| Aug 25, 2026 | 3.66 | 3.73 | 3.65 | 3.70 | +1.37% | 1,445,102 |
| Aug 24, 2026 | 3.73 | 3.74 | 3.63 | 3.65 | -2.14% | 1,501,253 |
| Aug 21, 2026 | 3.73 | 3.78 | 3.65 | 3.73 | +1.36% | 1,892,576 |
| Aug 20, 2026 | 3.81 | 3.89 | 3.63 | 3.68 | -4.66% | 2,232,100 |
| Aug 19, 2026 | 3.81 | 3.95 | 3.81 | 3.86 | +0.78% | 1,651,634 |
| Aug 18, 2026 | 3.88 | 3.99 | 3.77 | 3.83 | -1.54% | 5,723,960 |
| Aug 17, 2026 | 4.03 | 4.03 | 3.82 | 3.89 | -3.95% | 2,630,480 |
| Aug 14, 2026 | 3.96 | 4.13 | 3.94 | 4.05 | +2.79% | 2,508,867 |
| Aug 13, 2026 | 3.88 | 3.97 | 3.82 | 3.94 | +1.55% | 2,720,777 |
| Aug 12, 2026 | 4.10 | 4.10 | 3.83 | 3.88 | -5.83% | 2,780,957 |
| Aug 11, 2026 | 4.09 | 4.15 | 4.05 | 4.12 | -0.24% | 2,877,336 |
| Aug 10, 2026 | 4.03 | 4.17 | 4.00 | 4.13 | +0.73% | 3,287,258 |
| Aug 7, 2026 | 4.07 | 4.20 | 3.98 | 4.10 | +1.49% | 3,188,316 |
| Aug 6, 2026 | 3.86 | 4.12 | 3.84 | 4.04 | +5.35% | 5,989,260 |
| Aug 5, 2026 | 3.73 | 4.15 | 3.52 | 3.83 | -27.50% | 9,265,440 |
| Aug 4, 2026 | 5.16 | 5.40 | 5.14 | 5.29 | +1.93% | 3,314,338 |
| Aug 3, 2026 | 5.10 | 5.26 | 5.06 | 5.19 | +3.59% | 3,779,130 |
| Jul 31, 2026 | 5.10 | 5.15 | 4.96 | 5.01 | -1.76% | 2,368,410 |
| Jul 30, 2026 | 5.11 | 5.15 | 4.99 | 5.10 | -1.35% | 1,466,816 |
| Jul 29, 2026 | 5.00 | 5.23 | 5.00 | 5.17 | +3.09% | 1,686,607 |
| Jul 28, 2026 | 4.97 | 5.13 | 4.91 | 5.01 | +1.31% | 2,296,787 |
| Jul 27, 2026 | 4.90 | 4.99 | 4.87 | 4.95 | +2.70% | 1,871,086 |
| Jul 24, 2026 | 4.84 | 4.90 | 4.75 | 4.82 | +0.21% | 1,642,261 |
| Jul 23, 2026 | 4.91 | 4.91 | 4.74 | 4.81 | -2.24% | 2,212,950 |
| Jul 22, 2026 | 5.09 | 5.10 | 4.82 | 4.92 | -3.72% | 2,777,293 |
| Jul 21, 2026 | 5.30 | 5.35 | 5.07 | 5.11 | -3.95% | 1,949,498 |
| Jul 20, 2026 | 5.25 | 5.42 | 5.22 | 5.32 | +0.76% | 2,211,057 |
| Jul 17, 2026 | 5.37 | 5.42 | 5.24 | 5.28 | -2.40% | 2,101,494 |
| Jul 16, 2026 | 5.45 | 5.51 | 5.41 | 5.41 | -0.55% | 2,074,080 |
| Jul 15, 2026 | 5.53 | 5.60 | 5.37 | 5.44 | -0.91% | 2,611,708 |
| Jul 14, 2026 | 5.51 | 5.56 | 5.45 | 5.49 | -1.44% | 1,893,729 |
| Jul 13, 2026 | 5.57 | 5.66 | 5.54 | 5.57 | +0.91% | 2,547,769 |
| Jul 10, 2026 | 5.60 | 5.63 | 5.50 | 5.52 | -1.08% | 1,612,863 |
| Jul 9, 2026 | 5.37 | 5.59 | 5.32 | 5.58 | +2.76% | 2,937,510 |
| Jul 8, 2026 | 5.32 | 5.45 | 5.32 | 5.43 | +0.00% | 3,423,555 |
| Jul 7, 2026 | 5.58 | 5.71 | 5.42 | 5.43 | -1.81% | 3,711,944 |
| Jul 6, 2026 | 5.19 | 5.55 | 5.15 | 5.53 | +7.59% | 5,272,283 |
| Jul 2, 2026 | 5.15 | 5.22 | 5.09 | 5.14 | -1.15% | 3,214,798 |
| Jul 1, 2026 | 5.05 | 5.26 | 5.05 | 5.20 | +4.00% | 3,560,049 |
| Jun 30, 2026 | 4.94 | 5.05 | 4.91 | 5.00 | +0.40% | 2,907,419 |
| Jun 29, 2026 | 4.80 | 4.99 | 4.78 | 4.98 | +4.62% | 3,048,506 |
| Jun 26, 2026 | 4.45 | 4.84 | 4.45 | 4.76 | +6.97% | 20,262,708 |
| Jun 25, 2026 | 4.65 | 4.70 | 4.42 | 4.45 | -4.30% | 2,561,360 |
| Jun 24, 2026 | 4.61 | 4.70 | 4.56 | 4.65 | -0.43% | 1,944,951 |
| Jun 23, 2026 | 4.40 | 4.68 | 4.39 | 4.67 | +5.18% | 2,334,313 |
| Jun 22, 2026 | 4.75 | 4.80 | 4.40 | 4.44 | -5.53% | 5,044,963 |
| Jun 18, 2026 | 4.85 | 4.87 | 4.64 | 4.70 | -1.67% | 5,939,622 |
| Jun 17, 2026 | 5.08 | 5.08 | 4.76 | 4.78 | -5.16% | 2,323,237 |
| Jun 16, 2026 | 4.98 | 5.10 | 4.94 | 5.04 | +2.02% | 3,470,997 |
| Jun 15, 2026 | 4.85 | 4.96 | 4.71 | 4.94 | +4.22% | 2,187,632 |
| Jun 12, 2026 | 4.73 | 4.80 | 4.72 | 4.74 | +0.21% | 2,917,620 |
| Jun 11, 2026 | 4.73 | 4.80 | 4.62 | 4.73 | +0.21% | 2,706,203 |
| Jun 10, 2026 | 4.60 | 4.80 | 4.56 | 4.72 | +0.64% | 2,055,333 |
| Jun 9, 2026 | 4.55 | 4.71 | 4.55 | 4.69 | +3.53% | 3,263,901 |
| Jun 8, 2026 | 4.58 | 4.61 | 4.51 | 4.53 | -1.09% | 2,417,268 |
| Jun 5, 2026 | 4.72 | 4.73 | 4.51 | 4.58 | -3.38% | 2,318,105 |
| Jun 4, 2026 | 4.60 | 4.76 | 4.57 | 4.74 | +3.72% | 2,509,253 |
| Jun 3, 2026 | 4.90 | 4.90 | 4.56 | 4.57 | -5.97% | 3,319,196 |
| Jun 2, 2026 | 4.91 | 4.95 | 4.75 | 4.86 | -1.82% | 2,842,292 |
| Jun 1, 2026 | 4.94 | 5.00 | 4.80 | 4.95 | +1.43% | 3,323,195 |
| May 29, 2026 | 4.97 | 5.00 | 4.84 | 4.88 | -2.40% | 5,826,003 |
| May 28, 2026 | 4.85 | 5.02 | 4.83 | 5.00 | +2.25% | 1,905,506 |
| May 27, 2026 | 4.79 | 4.96 | 4.79 | 4.89 | +1.45% | 2,013,428 |
| May 26, 2026 | 4.91 | 4.96 | 4.77 | 4.82 | -2.03% | 2,143,308 |
| May 22, 2026 | 4.94 | 5.01 | 4.91 | 4.92 | -0.20% | 2,237,656 |
| May 21, 2026 | 4.87 | 4.98 | 4.81 | 4.93 | +0.00% | 2,439,773 |
| May 20, 2026 | 5.05 | 5.10 | 4.80 | 4.93 | -2.76% | 3,242,876 |
| May 19, 2026 | 5.04 | 5.14 | 4.99 | 5.07 | +1.20% | 2,594,167 |
| May 18, 2026 | 4.98 | 5.16 | 4.93 | 5.01 | +0.40% | 2,562,854 |
| May 15, 2026 | 4.89 | 5.05 | 4.87 | 4.99 | +0.81% | 2,299,029 |
| May 14, 2026 | 5.11 | 5.22 | 4.91 | 4.95 | -3.51% | 3,155,107 |
| May 13, 2026 | 5.17 | 5.20 | 5.08 | 5.13 | -0.58% | 2,912,156 |
| May 12, 2026 | 5.18 | 5.26 | 5.09 | 5.16 | +0.58% | 2,941,114 |
| May 11, 2026 | 5.16 | 5.25 | 5.10 | 5.13 | -2.29% | 3,572,875 |
| May 8, 2026 | 5.04 | 5.26 | 5.04 | 5.25 | +0.77% | 4,917,465 |
| May 7, 2026 | 4.61 | 5.22 | 4.52 | 5.21 | +9.68% | 12,197,664 |
| May 6, 2026 | 4.26 | 4.80 | 4.06 | 4.75 | +24.67% | 9,812,762 |
| May 5, 2026 | 3.81 | 3.85 | 3.77 | 3.81 | +0.53% | 1,353,783 |
| May 4, 2026 | 3.78 | 3.88 | 3.74 | 3.79 | +0.00% | 1,811,566 |
| May 1, 2026 | 3.76 | 3.80 | 3.73 | 3.79 | +0.80% | 1,011,836 |
| Apr 30, 2026 | 3.77 | 3.77 | 3.65 | 3.76 | +0.27% | 1,526,146 |
| Apr 29, 2026 | 3.79 | 3.79 | 3.71 | 3.75 | -0.79% | 1,029,289 |
| Apr 28, 2026 | 3.85 | 3.88 | 3.76 | 3.78 | -1.82% | 1,352,250 |
| Apr 27, 2026 | 3.80 | 3.94 | 3.78 | 3.85 | +1.32% | 1,818,450 |
| Apr 24, 2026 | 3.72 | 3.80 | 3.66 | 3.80 | +2.15% | 1,069,891 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | -2.11% | 1,077,497 |
| Apr 22, 2026 | 3.85 | 3.92 | 3.78 | 3.80 | -0.26% | 1,650,812 |
| Apr 21, 2026 | 3.76 | 3.87 | 3.75 | 3.81 | +1.06% | 1,349,176 |
| Apr 20, 2026 | 3.75 | 3.79 | 3.70 | 3.77 | +0.53% | 1,417,579 |
| Apr 17, 2026 | 3.70 | 3.77 | 3.68 | 3.75 | +2.46% | 1,529,586 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.63 | 3.66 | +1.67% | 1,230,604 |
| Apr 15, 2026 | 3.46 | 3.63 | 3.46 | 3.60 | +4.96% | 1,214,164 |
| Apr 14, 2026 | 3.40 | 3.48 | 3.40 | 3.43 | +0.88% | 1,436,223 |
| Apr 13, 2026 | 3.33 | 3.40 | 3.30 | 3.40 | +1.49% | 1,480,681 |
| Apr 10, 2026 | 3.37 | 3.39 | 3.32 | 3.35 | +0.00% | 1,052,441 |
| Apr 9, 2026 | 3.36 | 3.39 | 3.26 | 3.35 | -0.59% | 1,313,254 |
| Apr 8, 2026 | 3.35 | 3.42 | 3.33 | 3.37 | +2.74% | 1,832,428 |
| Apr 7, 2026 | 3.28 | 3.32 | 3.25 | 3.28 | +0.00% | 968,202 |
| Apr 6, 2026 | 3.21 | 3.33 | 3.21 | 3.28 | +1.86% | 1,512,890 |
| Apr 2, 2026 | 3.19 | 3.22 | 3.15 | 3.22 | -0.31% | 1,269,383 |
| Apr 1, 2026 | 3.12 | 3.25 | 3.10 | 3.23 | +4.19% | 1,491,524 |
| Mar 31, 2026 | 3.05 | 3.13 | 3.04 | 3.10 | +2.99% | 1,441,120 |
| Mar 30, 2026 | 3.00 | 3.06 | 2.98 | 3.01 | +0.33% | 1,158,798 |
| Mar 27, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | -1.96% | 1,546,802 |
| Mar 26, 2026 | 3.05 | 3.13 | 3.04 | 3.06 | +0.00% | 2,001,668 |
| Mar 25, 2026 | 3.09 | 3.11 | 2.96 | 3.06 | +0.00% | 1,708,192 |
| Mar 24, 2026 | 3.10 | 3.13 | 3.04 | 3.06 | -2.86% | 1,406,160 |
| Mar 23, 2026 | 3.13 | 3.18 | 3.11 | 3.15 | +1.61% | 1,330,567 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | -2.21% | 1,967,931 |
| Mar 19, 2026 | 3.08 | 3.18 | 3.05 | 3.17 | +2.26% | 2,465,028 |
| Mar 18, 2026 | 3.09 | 3.15 | 3.07 | 3.10 | +0.00% | 1,355,797 |
| Mar 17, 2026 | 3.10 | 3.19 | 3.08 | 3.10 | +0.65% | 2,072,759 |
| Mar 16, 2026 | 3.10 | 3.17 | 3.08 | 3.08 | -0.65% | 2,235,417 |
| Mar 13, 2026 | 3.15 | 3.19 | 3.07 | 3.10 | +0.00% | 2,738,948 |
| Mar 12, 2026 | 3.22 | 3.28 | 3.05 | 3.10 | -4.32% | 2,437,629 |
| Mar 11, 2026 | 3.36 | 3.40 | 3.19 | 3.24 | -3.86% | 1,852,489 |
| Mar 10, 2026 | 3.32 | 3.40 | 3.28 | 3.37 | +2.43% | 1,976,139 |
| Mar 9, 2026 | 3.29 | 3.40 | 3.20 | 3.29 | -0.30% | 6,255,431 |
| Mar 6, 2026 | 3.38 | 3.43 | 3.24 | 3.30 | -2.94% | 5,098,496 |
| Mar 5, 2026 | 3.20 | 3.45 | 3.20 | 3.40 | +6.92% | 3,383,048 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.04 | 3.18 | +4.95% | 2,748,492 |
| Mar 3, 2026 | 3.08 | 3.11 | 2.99 | 3.03 | -4.11% | 2,526,631 |
| Mar 2, 2026 | 3.11 | 3.23 | 3.10 | 3.16 | -0.32% | 2,117,616 |
| Feb 27, 2026 | 3.06 | 3.17 | 2.99 | 3.17 | +3.59% | 4,016,667 |
| Feb 26, 2026 | 2.97 | 3.18 | 2.93 | 3.06 | +3.73% | 3,214,287 |
| Feb 25, 2026 | 2.94 | 3.04 | 2.83 | 2.95 | -6.05% | 3,364,864 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.12 | 3.14 | -3.38% | 1,625,663 |
| Feb 23, 2026 | 3.39 | 3.42 | 3.25 | 3.25 | -4.41% | 955,391 |
| Feb 20, 2026 | 3.29 | 3.46 | 3.29 | 3.40 | +3.66% | 1,305,677 |
| Feb 19, 2026 | 3.28 | 3.31 | 3.25 | 3.28 | -0.61% | 1,069,242 |
| Feb 18, 2026 | 3.31 | 3.35 | 3.28 | 3.30 | -0.30% | 1,165,009 |
| Feb 17, 2026 | 3.35 | 3.38 | 3.28 | 3.31 | -1.49% | 936,308 |
| Feb 13, 2026 | 3.33 | 3.38 | 3.32 | 3.36 | +0.60% | 1,129,626 |
| Feb 12, 2026 | 3.39 | 3.47 | 3.28 | 3.34 | -1.76% | 1,163,098 |
| Feb 11, 2026 | 3.51 | 3.51 | 3.32 | 3.40 | -2.86% | 1,416,343 |
| Feb 10, 2026 | 3.49 | 3.53 | 3.44 | 3.50 | -0.28% | 1,601,169 |
| Feb 9, 2026 | 3.58 | 3.60 | 3.40 | 3.51 | -2.50% | 2,059,674 |
| Feb 6, 2026 | 3.65 | 3.69 | 3.54 | 3.60 | -0.83% | 1,043,721 |
| Feb 5, 2026 | 3.72 | 3.76 | 3.59 | 3.63 | -2.94% | 1,046,585 |
| Feb 4, 2026 | 3.82 | 3.83 | 3.71 | 3.74 | -1.84% | 1,282,709 |
| Feb 3, 2026 | 4.05 | 4.05 | 3.77 | 3.81 | -6.39% | 1,408,701 |
| Feb 2, 2026 | 4.00 | 4.11 | 3.95 | 4.07 | +1.75% | 795,358 |
| Jan 30, 2026 | 4.10 | 4.12 | 3.98 | 4.00 | -2.91% | 1,272,097 |
| Jan 29, 2026 | 4.11 | 4.13 | 4.03 | 4.12 | +0.49% | 1,005,837 |
| Jan 28, 2026 | 4.10 | 4.17 | 4.10 | 4.10 | -0.49% | 741,683 |
| Jan 27, 2026 | 4.17 | 4.18 | 4.11 | 4.12 | -0.48% | 567,314 |
| Jan 26, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | -0.24% | 763,129 |
| Jan 23, 2026 | 4.15 | 4.20 | 4.14 | 4.15 | +0.24% | 572,208 |
| Jan 22, 2026 | 4.08 | 4.20 | 4.08 | 4.14 | +1.22% | 740,810 |
| Jan 21, 2026 | 4.10 | 4.12 | 4.03 | 4.09 | +0.00% | 808,039 |
| Jan 20, 2026 | 4.10 | 4.14 | 4.02 | 4.09 | -2.15% | 1,740,143 |
| Jan 16, 2026 | 4.18 | 4.21 | 4.16 | 4.18 | -0.48% | 1,796,353 |
| Jan 15, 2026 | 4.26 | 4.35 | 4.19 | 4.20 | -1.18% | 1,699,164 |
| Jan 14, 2026 | 4.28 | 4.30 | 4.21 | 4.25 | -0.23% | 1,030,274 |
| Jan 13, 2026 | 4.26 | 4.33 | 4.24 | 4.26 | +0.00% | 912,120 |
| Jan 12, 2026 | 4.26 | 4.27 | 4.18 | 4.26 | +0.00% | 1,364,136 |
| Jan 9, 2026 | 4.26 | 4.30 | 4.21 | 4.26 | -0.23% | 1,196,240 |
| Jan 8, 2026 | 4.20 | 4.30 | 4.19 | 4.27 | +1.43% | 1,086,705 |
| Jan 7, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | -2.09% | 1,423,241 |
| Jan 6, 2026 | 4.38 | 4.41 | 4.26 | 4.30 | -2.05% | 1,173,353 |
| Jan 5, 2026 | 4.42 | 4.47 | 4.36 | 4.39 | -0.90% | 925,134 |
| Jan 2, 2026 | 4.60 | 4.64 | 4.37 | 4.43 | -3.90% | 1,545,184 |
| Dec 31, 2025 | 4.58 | 4.65 | 4.55 | 4.61 | +1.54% | 1,169,223 |
| Dec 30, 2025 | 4.56 | 4.64 | 4.54 | 4.54 | -0.44% | 2,089,756 |
| Dec 29, 2025 | 4.46 | 4.57 | 4.46 | 4.56 | +1.56% | 1,930,977 |
| Dec 26, 2025 | 4.34 | 4.53 | 4.34 | 4.49 | +3.94% | 1,669,989 |
| Dec 24, 2025 | 4.18 | 4.41 | 4.16 | 4.32 | +3.85% | 1,540,081 |
| Dec 23, 2025 | 4.09 | 4.20 | 4.09 | 4.16 | +1.22% | 1,142,367 |
| Dec 22, 2025 | 4.05 | 4.21 | 4.04 | 4.11 | +2.49% | 2,226,549 |
| Dec 19, 2025 | 4.05 | 4.10 | 4.00 | 4.01 | -0.50% | 2,561,375 |
| Dec 18, 2025 | 3.92 | 4.06 | 3.90 | 4.03 | +3.33% | 1,322,920 |
| Dec 17, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | -1.27% | 1,567,476 |
| Dec 16, 2025 | 3.89 | 3.96 | 3.87 | 3.95 | +1.28% | 1,417,883 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.87 | 3.90 | -3.70% | 1,900,225 |
| Dec 12, 2025 | 4.04 | 4.10 | 4.02 | 4.05 | +0.50% | 1,567,090 |
| Dec 11, 2025 | 4.06 | 4.12 | 4.02 | 4.03 | -0.98% | 1,764,599 |
| Dec 10, 2025 | 4.16 | 4.16 | 4.04 | 4.07 | -2.63% | 1,884,525 |
| Dec 9, 2025 | 4.04 | 4.18 | 4.04 | 4.18 | +3.21% | 1,877,941 |
| Dec 8, 2025 | 3.98 | 4.06 | 3.95 | 4.05 | +2.53% | 1,763,546 |
| Dec 5, 2025 | 3.98 | 4.06 | 3.95 | 3.95 | -0.25% | 1,190,744 |
| Dec 4, 2025 | 4.02 | 4.05 | 3.92 | 3.96 | -1.49% | 1,720,578 |
| Dec 3, 2025 | 4.06 | 4.12 | 3.99 | 4.02 | -0.99% | 1,927,250 |
| Dec 2, 2025 | 4.06 | 4.13 | 4.05 | 4.06 | +0.00% | 1,822,995 |
| Dec 1, 2025 | 4.06 | 4.14 | 4.05 | 4.06 | -0.49% | 2,290,683 |
| Nov 28, 2025 | 4.08 | 4.15 | 4.04 | 4.08 | -0.49% | 1,358,518 |
| Nov 26, 2025 | 4.04 | 4.12 | 4.04 | 4.10 | +0.99% | 1,312,507 |
| Nov 25, 2025 | 4.00 | 4.10 | 3.96 | 4.06 | +2.53% | 1,967,191 |
| Nov 24, 2025 | 3.97 | 4.00 | 3.90 | 3.96 | +0.00% | 2,146,435 |
| Nov 21, 2025 | 3.91 | 4.02 | 3.91 | 3.96 | +0.76% | 2,151,964 |
| Nov 20, 2025 | 3.98 | 4.04 | 3.90 | 3.93 | +0.00% | 1,977,133 |
| Nov 19, 2025 | 3.92 | 3.97 | 3.86 | 3.93 | -0.25% | 1,568,524 |
| Nov 18, 2025 | 3.91 | 3.96 | 3.87 | 3.94 | +0.64% | 1,986,285 |
| Nov 17, 2025 | 4.00 | 4.02 | 3.90 | 3.92 | -2.37% | 2,469,759 |
Daily open, high, low, close and volume for Taboola.com Ltd. Ordinary Shares (TBLA). Showing 249 trading days. Unadjusted prices.