NASDAQ:TBLA
Taboola.com, Ltd. Stock Price (Quote)
$4.20
-0.0500 (-1.18%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.90 | $4.54 | Tuesday, 30th Apr 2024 TBLA stock ended at $4.20. This is 1.18% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $4.20 to a day high of $4.30. |
| 90 days | $3.90 | $5.00 | |
| 52 weeks | $2.16 | $5.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $4.25 | $4.30 | $4.20 | $4.20 | 533 797 |
| Apr 29, 2024 | $4.24 | $4.30 | $4.19 | $4.25 | 551 982 |
| Apr 26, 2024 | $4.25 | $4.34 | $4.22 | $4.23 | 759 249 |
| Apr 25, 2024 | $4.06 | $4.23 | $4.00 | $4.20 | 794 316 |
| Apr 24, 2024 | $4.20 | $4.28 | $4.05 | $4.17 | 1 046 538 |
| Apr 23, 2024 | $4.00 | $4.18 | $3.98 | $4.18 | 579 904 |
| Apr 22, 2024 | $3.96 | $4.06 | $3.92 | $3.99 | 829 280 |
| Apr 19, 2024 | $3.95 | $4.01 | $3.95 | $3.95 | 737 300 |
| Apr 18, 2024 | $3.91 | $3.99 | $3.90 | $3.98 | 765 653 |
| Apr 17, 2024 | $3.95 | $4.01 | $3.91 | $3.91 | 845 415 |
| Apr 16, 2024 | $3.93 | $3.99 | $3.92 | $3.94 | 683 020 |
| Apr 15, 2024 | $4.03 | $4.10 | $3.93 | $3.96 | 929 688 |
| Apr 12, 2024 | $4.11 | $4.17 | $4.00 | $4.01 | 689 861 |
| Apr 11, 2024 | $4.18 | $4.23 | $4.11 | $4.17 | 726 642 |
| Apr 10, 2024 | $4.20 | $4.26 | $4.15 | $4.20 | 1 215 375 |
| Apr 09, 2024 | $4.35 | $4.37 | $4.26 | $4.26 | 549 846 |
| Apr 08, 2024 | $4.35 | $4.41 | $4.21 | $4.29 | 1 017 253 |
| Apr 05, 2024 | $4.30 | $4.41 | $4.25 | $4.40 | 988 185 |
| Apr 04, 2024 | $4.50 | $4.54 | $4.30 | $4.30 | 712 203 |
| Apr 03, 2024 | $4.43 | $4.49 | $4.42 | $4.48 | 579 831 |
| Apr 02, 2024 | $4.47 | $4.51 | $4.33 | $4.45 | 594 385 |
| Apr 01, 2024 | $4.54 | $4.54 | $4.36 | $4.46 | 886 273 |
| Mar 28, 2024 | $4.41 | $4.51 | $4.38 | $4.44 | 1 737 466 |
| Mar 27, 2024 | $4.31 | $4.45 | $4.26 | $4.40 | 1 526 582 |
| Mar 26, 2024 | $4.29 | $4.39 | $4.27 | $4.29 | 561 642 |
