Taboola (TBLA) Historical Stock Data
3.15 ↓0.10 (-3.08%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBLA is down -0.01% a day on average. There have been 16 days where Taboola closed green and 14 days where TBLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 3.14 | 3.28 | 456.51K |
| 2024-09-05 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.25 | 3.33 | 433.16K |
| 2024-09-04 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.24 | 3.36 | 519.48K |
| 2024-09-03 | 3.42 | 3.28 | ↓$0.14 (-4.09%) | 3.19 | 3.47 | 1.97M |
| 2024-08-30 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.42 | 3.54 | 443.32K |
| 2024-08-29 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.49 | 3.62 | 798.44K |
| 2024-08-28 | 3.49 | 3.51 | ↑$0.02 (0.57%) | 3.49 | 3.57 | 0.94M |
| 2024-08-27 | 3.42 | 3.51 | ↑$0.09 (2.63%) | 3.38 | 3.52 | 527.82K |
| 2024-08-26 | 3.37 | 3.43 | ↑$0.06 (1.78%) | 3.37 | 3.49 | 666.23K |
| 2024-08-23 | 3.25 | 3.38 | ↑$0.13 (4.00%) | 3.25 | 3.44 | 766.63K |
| 2024-08-21 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.26 | 3.32 | 304.23K |
| 2024-08-20 | 3.31 | 3.27 | ↓$0.04 (-1.21%) | 3.25 | 3.35 | 363.51K |
| 2024-08-19 | 3.22 | 3.31 | ↑$0.09 (2.80%) | 3.20 | 3.32 | 321.89K |
| 2024-08-16 | 2.98 | 3.25 | ↑$0.27 (9.06%) | 2.90 | 3.32 | 2.39M |
| 2024-08-15 | 3.32 | 3.23 | ↓$0.09 (-2.71%) | 3.23 | 3.34 | 415.19K |
| 2024-08-14 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.23 | 3.30 | 549.97K |
| 2024-08-13 | 3.22 | 3.26 | ↑$0.04 (1.24%) | 3.22 | 3.30 | 391.31K |
| 2024-08-12 | 3.13 | 3.18 | ↑$0.05 (1.60%) | 3.13 | 3.22 | 697.44K |
| 2024-08-09 | 3.10 | 3.14 | ↑$0.04 (1.29%) | 3.04 | 3.14 | 589.08K |
| 2024-08-08 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 2.92 | 3.14 | 1.26M |
| 2024-08-07 | 3.33 | 3.14 | ↓$0.19 (-5.71%) | 3.03 | 3.68 | 2.24M |
| 2024-08-06 | 3.00 | 2.91 | ↓$0.09 (-3.00%) | 2.88 | 3.00 | 1.14M |
| 2024-08-05 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.87 | 3.09 | 1.23M |
| 2024-08-02 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.08 | 3.24 | 0.91M |
| 2024-08-01 | 3.52 | 3.30 | ↓$0.22 (-6.25%) | 3.27 | 3.56 | 636.23K |
| 2024-07-31 | 3.47 | 3.47 | ↑$0.00 (0.00%) | 3.45 | 3.53 | 433.98K |
| 2024-07-30 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.40 | 3.49 | 434.75K |
| 2024-07-29 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.44 | 3.54 | 498.53K |
| 2024-07-26 | 3.31 | 3.46 | ↑$0.15 (4.53%) | 3.31 | 3.48 | 0.98M |
| 2024-07-25 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.20 | 3.37 | 637.88K |
Create an account or log in to view more rows.
$TBLA The squeeze is coming
$TBLA we need more volume
$TBLA has just been halted from trading due to volatility.
$TBLA It’s that TIME!! To Double down!
$TBLA hows short doing? Keep short pls
we need your money.
$TBLA I love you!
$TBLA YALL READY????????
$TBLA swing puts
$TBLA it's true....
$TBLA to the moon