Want to see TBLA full AI Analyst Report?
Taboola.com (TBLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.50 | 3.51 | 3.41 | 3.47 | 3.47 | -1.56% | 1,908,094 | 0.88 |
| Oct 29, 2026 | 3.43 | 3.57 | 3.43 | 3.52 | 3.52 | +1.15% | 1,272,364 | 0.58 |
| Oct 28, 2026 | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | +2.65% | 1,656,293 | 0.75 |
| Oct 27, 2026 | 3.38 | 3.41 | 3.34 | 3.39 | 3.39 | +0.30% | 1,039,395 | 0.47 |
| Oct 26, 2026 | 3.42 | 3.46 | 3.34 | 3.38 | 3.38 | -0.88% | 930,294 | 0.42 |
| Oct 23, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -1.73% | 925,933 | 0.41 |
| Oct 22, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.47 | +0.00% | 946,303 | 0.42 |
| Oct 21, 2026 | 3.42 | 3.48 | 3.40 | 3.47 | 3.47 | +0.58% | 1,110,669 | 0.49 |
| Oct 20, 2026 | 3.43 | 3.51 | 3.41 | 3.45 | 3.45 | +0.00% | 1,121,972 | 0.49 |
| Oct 19, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | +0.29% | 1,451,065 | 0.62 |
| Oct 16, 2026 | 3.54 | 3.55 | 3.40 | 3.44 | 3.44 | -2.82% | 1,051,244 | 0.45 |
| Oct 15, 2026 | 3.39 | 3.54 | 3.38 | 3.54 | 3.54 | +3.51% | 1,405,894 | 0.60 |
| Oct 14, 2026 | 3.44 | 3.46 | 3.36 | 3.42 | 3.42 | -1.16% | 1,472,395 | 0.62 |
| Oct 13, 2026 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | +1.76% | 1,201,298 | 0.51 |
| Oct 12, 2026 | 3.44 | 3.49 | 3.38 | 3.40 | 3.40 | -1.45% | 1,598,649 | 0.67 |
| Oct 09, 2026 | 3.48 | 3.54 | 3.43 | 3.45 | 3.45 | -1.71% | 1,972,141 | 0.83 |
| Oct 08, 2026 | 3.27 | 3.55 | 3.27 | 3.51 | 3.51 | +6.69% | 2,563,338 | 1.07 |
| Oct 07, 2026 | 3.22 | 3.35 | 3.20 | 3.29 | 3.29 | +1.86% | 2,814,153 | 1.19 |
| Oct 06, 2026 | 3.30 | 3.31 | 3.18 | 3.23 | 3.23 | -1.22% | 2,431,262 | 1.02 |
| Oct 05, 2026 | 3.31 | 3.31 | 3.22 | 3.27 | 3.27 | +1.24% | 1,847,247 | 0.77 |
| Oct 02, 2026 | 3.36 | 3.39 | 3.21 | 3.23 | 3.23 | -2.71% | 2,156,979 | 0.89 |
| Oct 01, 2026 | 3.41 | 3.44 | 3.27 | 3.32 | 3.32 | -1.19% | 2,680,218 | 1.09 |
| Sep 30, 2026 | 3.41 | 3.47 | 3.35 | 3.36 | 3.36 | -1.47% | 2,332,089 | 0.96 |
| Sep 29, 2026 | 3.39 | 3.44 | 3.35 | 3.41 | 3.41 | +0.29% | 1,640,832 | 0.67 |
| Sep 28, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -2.30% | 2,266,013 | 0.91 |
| Sep 25, 2026 | 3.46 | 3.52 | 3.45 | 3.48 | 3.48 | +0.87% | 1,095,080 | 0.44 |
| Sep 24, 2026 | 3.37 | 3.46 | 3.37 | 3.45 | 3.45 | +1.47% | 1,737,817 | 0.69 |
| Sep 23, 2026 | 3.60 | 3.61 | 3.37 | 3.40 | 3.40 | -5.03% | 2,283,319 | 0.81 |
| Sep 22, 2026 | 3.65 | 3.67 | 3.55 | 3.58 | 3.58 | -1.10% | 2,260,663 | 0.80 |
| Sep 21, 2026 | 3.62 | 3.65 | 3.55 | 3.62 | 3.62 | +0.56% | 1,801,782 | 0.64 |
| Sep 18, 2026 | 3.72 | 3.73 | 3.58 | 3.60 | 3.60 | -2.17% | 3,216,015 | 1.15 |
| Sep 17, 2026 | 3.85 | 3.87 | 3.67 | 3.68 | 3.68 | -3.41% | 2,434,468 | 0.86 |
| Sep 16, 2026 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -1.04% | 1,589,636 | 0.55 |
| Sep 15, 2026 | 3.89 | 3.91 | 3.82 | 3.85 | 3.85 | -1.53% | 1,390,424 | 0.47 |
| Sep 14, 2026 | 3.82 | 3.94 | 3.80 | 3.91 | 3.91 | +2.89% | 1,591,460 | 0.54 |
| Sep 11, 2026 | 3.79 | 3.83 | 3.75 | 3.80 | 3.80 | +1.88% | 1,229,771 | 0.41 |
| Sep 10, 2026 | 3.69 | 3.80 | 3.68 | 3.73 | 3.73 | +0.54% | 1,084,990 | 0.36 |
| Sep 09, 2026 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -2.88% | 1,735,903 | 0.58 |
| Sep 08, 2026 | 3.84 | 3.85 | 3.73 | 3.82 | 3.82 | -1.04% | 1,851,934 | 0.61 |
| Sep 07, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | -0.26% | 1,712,951 | 0.56 |
| Sep 03, 2026 | 3.86 | 3.93 | 3.84 | 3.87 | 3.87 | +1.31% | 1,580,615 | 0.51 |
| Sep 02, 2026 | 3.74 | 3.88 | 3.73 | 3.82 | 3.82 | +2.41% | 1,847,795 | 0.59 |
| Sep 01, 2026 | 3.69 | 3.78 | 3.65 | 3.73 | 3.73 | +0.00% | 2,346,722 | 0.75 |
| Aug 31, 2026 | 3.79 | 3.85 | 3.70 | 3.73 | 3.73 | -1.32% | 2,646,391 | 0.85 |
| Aug 28, 2026 | 3.76 | 3.90 | 3.75 | 3.78 | 3.78 | +0.27% | 3,012,527 | 0.96 |
| Aug 27, 2026 | 3.74 | 3.83 | 3.73 | 3.77 | 3.77 | +1.07% | 2,159,333 | 0.68 |
| Aug 26, 2026 | 3.69 | 3.79 | 3.65 | 3.73 | 3.73 | +0.81% | 3,242,467 | 1.02 |
| Aug 25, 2026 | 3.66 | 3.73 | 3.66 | 3.70 | 3.70 | +1.37% | 1,442,584 | 0.45 |
| Aug 24, 2026 | 3.73 | 3.74 | 3.63 | 3.65 | 3.65 | -2.14% | 1,501,252 | 0.47 |