2m 2m 2m 2m 2m 2m 2m
Taboola (TBLA)
NASDAQ
$2.13-$0.005 (-0.23%)
Price as of Nov 13, 2026 12:45 PM EST- $563.8MMarket Cap
- -49.04%1-Year Change
- Internet Content & InformationIndustry
Taboola (TBLA)
$2.13-$0.005 (-0.23%)
- 1 Month-37.35%Low Price$2.00High Price$3.54
- 3 Months-45.10%Low Price$2.00High Price$3.91
- 1 Year-49.04%Low Price$2.00High Price$5.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 2.04 | 2.13 | 2.02 | 2.13 | +3.90% | 2,236,784 |
11/11/2026 | 2.02 | 2.07 | 2.00 | 2.05 | +1.49% | 2,580,827 |
11/10/2026 | 2.16 | 2.16 | 1.99 | 2.02 | -6.05% | 3,204,147 |
11/09/2026 | 2.03 | 2.19 | 1.92 | 2.15 | +7.50% | 4,740,052 |
11/06/2026 | 2.18 | 2.18 | 1.99 | 2.00 | -7.83% | 3,751,471 |
11/05/2026 | 2.66 | 2.67 | 2.16 | 2.17 | -20.80% | 4,440,305 |
11/04/2026 | 2.94 | 2.95 | 2.68 | 2.74 | -19.41% | 7,547,045 |
11/04/2026 |
$0.14 Earnings | |||||
11/03/2026 | 3.46 | 3.46 | 3.36 | 3.40 | -0.87% | 1,876,025 |
11/02/2026 | 3.49 | 3.53 | 3.41 | 3.43 | -1.01% | 1,669,699 |
10/30/2026 | 3.50 | 3.51 | 3.41 | 3.47 | -1.56% | 1,908,099 |
10/29/2026 | 3.43 | 3.57 | 3.43 | 3.52 | +1.15% | 1,271,972 |
10/28/2026 | 3.38 | 3.48 | 3.37 | 3.48 | +2.65% | 1,657,799 |
10/27/2026 | 3.38 | 3.41 | 3.34 | 3.39 | +0.30% | 1,039,396 |
10/26/2026 | 3.42 | 3.46 | 3.34 | 3.38 | -0.88% | 930,305 |
10/23/2026 | 3.45 | 3.45 | 3.39 | 3.41 | -1.73% | 925,964 |
10/22/2026 | 3.45 | 3.50 | 3.44 | 3.47 | 0.00% | 946,331 |
10/21/2026 | 3.42 | 3.48 | 3.40 | 3.47 | +0.58% | 1,110,669 |
10/20/2026 | 3.43 | 3.51 | 3.41 | 3.45 | 0.00% | 1,121,972 |
10/19/2026 | 3.40 | 3.46 | 3.40 | 3.45 | +0.29% | 1,451,031 |
10/16/2026 | 3.54 | 3.55 | 3.40 | 3.44 | -2.82% | 1,051,335 |
10/15/2026 | 3.39 | 3.54 | 3.38 | 3.54 | +3.51% | 1,405,894 |
10/14/2026 | 3.44 | 3.46 | 3.36 | 3.42 | -1.16% | 1,472,395 |
10/13/2026 | 3.40 | 3.50 | 3.40 | 3.46 | +1.76% | 1,201,298 |
10/12/2026 | 3.44 | 3.49 | 3.38 | 3.40 | -1.45% | 1,598,649 |
10/09/2026 | 3.48 | 3.54 | 3.43 | 3.45 | -1.71% | 1,972,141 |
10/08/2026 | 3.27 | 3.55 | 3.27 | 3.51 | +6.69% | 2,563,338 |
10/07/2026 | 3.22 | 3.35 | 3.20 | 3.29 | +1.86% | 2,814,153 |
10/06/2026 | 3.30 | 3.31 | 3.18 | 3.23 | -1.22% | 2,431,262 |
10/05/2026 | 3.31 | 3.31 | 3.22 | 3.27 | +1.24% | 1,848,274 |
10/02/2026 | 3.36 | 3.39 | 3.21 | 3.23 | -2.71% | 2,156,979 |
10/01/2026 | 3.41 | 3.44 | 3.27 | 3.32 | -1.19% | 2,680,241 |
09/30/2026 | 3.41 | 3.47 | 3.35 | 3.36 | -1.47% | 2,331,898 |
09/29/2026 | 3.39 | 3.44 | 3.35 | 3.41 | +0.29% | 1,640,832 |
09/28/2026 | 3.50 | 3.50 | 3.38 | 3.40 | -2.30% | 2,266,013 |
09/25/2026 | 3.46 | 3.52 | 3.45 | 3.48 | +0.87% | 1,095,080 |
09/24/2026 | 3.37 | 3.46 | 3.37 | 3.45 | +1.47% | 1,737,817 |
09/23/2026 | 3.60 | 3.61 | 3.37 | 3.40 | -5.03% | 2,283,442 |
09/22/2026 | 3.65 | 3.67 | 3.55 | 3.58 | -1.10% | 2,260,663 |
09/21/2026 | 3.62 | 3.65 | 3.55 | 3.62 | +0.56% | 1,801,782 |
09/18/2026 | 3.72 | 3.73 | 3.58 | 3.60 | -2.17% | 3,216,015 |
09/17/2026 | 3.85 | 3.87 | 3.67 | 3.68 | -3.41% | 2,434,472 |
09/16/2026 | 3.82 | 3.89 | 3.79 | 3.81 | -1.04% | 1,589,636 |
09/15/2026 | 3.89 | 3.91 | 3.82 | 3.85 | -1.53% | 1,390,424 |
09/14/2026 | 3.82 | 3.94 | 3.80 | 3.91 | +2.89% | 1,591,460 |
09/11/2026 | 3.79 | 3.83 | 3.75 | 3.80 | +1.88% | 1,229,771 |
09/10/2026 | 3.69 | 3.80 | 3.68 | 3.73 | +0.54% | 1,084,990 |
09/09/2026 | 3.80 | 3.81 | 3.70 | 3.71 | -2.88% | 1,735,903 |
09/08/2026 | 3.84 | 3.85 | 3.73 | 3.82 | -1.04% | 1,851,931 |
09/04/2026 | 3.85 | 3.89 | 3.84 | 3.86 | -0.26% | 1,712,951 |
09/03/2026 | 3.86 | 3.93 | 3.84 | 3.87 | +1.31% | 1,581,155 |
09/02/2026 | 3.74 | 3.88 | 3.73 | 3.82 | +2.41% | 1,847,795 |
09/01/2026 | 3.69 | 3.78 | 3.65 | 3.73 | 0.00% | 2,346,723 |
08/31/2026 | 3.79 | 3.85 | 3.70 | 3.73 | -1.32% | 2,647,086 |
08/28/2026 | 3.76 | 3.90 | 3.75 | 3.78 | +0.27% | 3,016,863 |
08/27/2026 | 3.74 | 3.83 | 3.73 | 3.77 | +1.07% | 2,159,333 |
08/26/2026 | 3.69 | 3.79 | 3.65 | 3.73 | +0.81% | 3,242,467 |
08/25/2026 | 3.66 | 3.73 | 3.66 | 3.70 | +1.37% | 1,445,101 |
08/24/2026 | 3.73 | 3.74 | 3.63 | 3.65 | -2.14% | 1,501,252 |
08/21/2026 | 3.73 | 3.78 | 3.65 | 3.73 | +1.36% | 1,892,576 |
08/20/2026 | 3.81 | 3.89 | 3.63 | 3.68 | -4.66% | 2,232,099 |
08/19/2026 | 3.81 | 3.95 | 3.81 | 3.86 | +0.78% | 1,651,634 |
08/18/2026 | 3.88 | 3.99 | 3.77 | 3.83 | -1.54% | 5,723,959 |
08/17/2026 | 4.03 | 4.03 | 3.82 | 3.89 | -3.95% | 2,630,480 |
08/14/2026 | 3.96 | 4.13 | 3.95 | 4.05 | +2.79% | 2,508,867 |
08/13/2026 | 3.88 | 3.97 | 3.82 | 3.94 | +1.55% | 2,720,776 |
08/12/2026 | 4.10 | 4.10 | 3.84 | 3.88 | -5.83% | 2,780,957 |
08/11/2026 | 4.09 | 4.15 | 4.05 | 4.12 | -0.24% | 2,877,335 |
08/10/2026 | 4.03 | 4.17 | 4.00 | 4.13 | +0.73% | 3,287,258 |
08/07/2026 | 4.07 | 4.20 | 3.98 | 4.10 | +1.49% | 3,188,316 |
08/06/2026 | 3.86 | 4.12 | 3.84 | 4.04 | +5.35% | 5,989,259 |
08/05/2026 | 3.73 | 4.15 | 3.52 | 3.84 | -27.50% | 9,265,439 |
08/05/2026 |
$0.14 Earnings | |||||
08/04/2026 | 5.16 | 5.40 | 5.14 | 5.29 | +1.93% | 3,314,338 |
08/03/2026 | 5.10 | 5.26 | 5.06 | 5.19 | +3.59% | 3,779,129 |
07/31/2026 | 5.10 | 5.15 | 4.96 | 5.01 | -1.76% | 2,368,409 |
07/30/2026 | 5.11 | 5.15 | 4.99 | 5.10 | -1.35% | 1,466,816 |
07/29/2026 | 5.00 | 5.23 | 5.00 | 5.17 | +3.09% | 1,686,606 |
07/28/2026 | 4.97 | 5.14 | 4.91 | 5.02 | +1.31% | 2,296,786 |
07/27/2026 | 4.90 | 4.99 | 4.87 | 4.95 | +2.70% | 1,871,086 |
07/24/2026 | 4.84 | 4.90 | 4.76 | 4.82 | +0.21% | 1,642,260 |
07/23/2026 | 4.91 | 4.91 | 4.74 | 4.81 | -2.24% | 2,212,950 |
07/22/2026 | 5.10 | 5.10 | 4.82 | 4.92 | -3.72% | 2,777,293 |
07/21/2026 | 5.30 | 5.35 | 5.07 | 5.11 | -3.95% | 1,949,497 |
07/20/2026 | 5.25 | 5.42 | 5.22 | 5.32 | +0.76% | 2,211,057 |
07/17/2026 | 5.37 | 5.42 | 5.24 | 5.28 | -2.40% | 2,101,493 |
07/16/2026 | 5.45 | 5.51 | 5.41 | 5.41 | -0.55% | 2,074,079 |
07/15/2026 | 5.53 | 5.60 | 5.37 | 5.44 | -0.91% | 2,611,708 |
07/14/2026 | 5.51 | 5.56 | 5.45 | 5.49 | -1.44% | 1,893,728 |
07/13/2026 | 5.57 | 5.66 | 5.54 | 5.57 | +0.91% | 2,547,768 |
07/10/2026 | 5.60 | 5.63 | 5.50 | 5.52 | -1.08% | 1,612,862 |
07/09/2026 | 5.37 | 5.59 | 5.32 | 5.58 | +2.76% | 2,937,509 |
07/08/2026 | 5.32 | 5.45 | 5.32 | 5.43 | 0.00% | 3,423,554 |
07/07/2026 | 5.58 | 5.71 | 5.42 | 5.43 | -1.81% | 3,711,944 |
07/06/2026 | 5.19 | 5.55 | 5.15 | 5.53 | +7.59% | 5,272,282 |
07/02/2026 | 5.15 | 5.22 | 5.10 | 5.14 | -1.15% | 3,214,797 |
07/01/2026 | 5.05 | 5.26 | 5.05 | 5.20 | +4.00% | 3,560,049 |
06/30/2026 | 4.94 | 5.06 | 4.91 | 5.00 | +0.40% | 2,907,419 |
06/29/2026 | 4.80 | 4.99 | 4.78 | 4.98 | +4.62% | 3,048,505 |
06/26/2026 | 4.45 | 4.85 | 4.45 | 4.76 | +6.97% | 20,262,708 |