2m 2m 2m 2m 2m 2m 2m
Taboola (TBLA)
NASDAQ
$5.07-$0.12 (-2.29%)
Price as of Aug 04, 2026 4:37 AM EDT- $1.3BMarket Cap
- 59.69%1-Year Change
- Internet Content & InformationIndustry
Taboola (TBLA)
$5.07-$0.12 (-2.29%)
- 1 Month+0.97%Low Price$4.81High Price$5.58
- 3 Months+36.94%Low Price$4.44High Price$5.58
- 1 Year+59.69%Low Price$2.95High Price$5.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 4.65 | 4.70 | 4.43 | 4.45 | -4.30% | 2,561,359 |
06/24/2026 | 4.61 | 4.70 | 4.56 | 4.65 | -0.43% | 1,944,950 |
06/23/2026 | 4.40 | 4.68 | 4.39 | 4.67 | +5.18% | 2,334,313 |
06/22/2026 | 4.76 | 4.80 | 4.40 | 4.44 | -5.53% | 5,044,962 |
06/18/2026 | 4.85 | 4.87 | 4.64 | 4.70 | -1.67% | 5,939,622 |
06/17/2026 | 5.09 | 5.09 | 4.77 | 4.78 | -5.16% | 2,323,236 |
06/16/2026 | 4.98 | 5.10 | 4.94 | 5.04 | +2.02% | 3,470,996 |
06/15/2026 | 4.85 | 4.97 | 4.72 | 4.94 | +4.22% | 2,187,631 |
06/12/2026 | 4.73 | 4.80 | 4.72 | 4.74 | +0.21% | 2,917,619 |
06/11/2026 | 4.73 | 4.80 | 4.62 | 4.73 | +0.21% | 2,706,202 |
06/10/2026 | 4.60 | 4.81 | 4.56 | 4.72 | +0.64% | 2,055,332 |
06/09/2026 | 4.55 | 4.72 | 4.55 | 4.69 | +3.53% | 3,263,900 |
06/08/2026 | 4.58 | 4.61 | 4.51 | 4.53 | -1.09% | 2,417,268 |
06/05/2026 | 4.72 | 4.73 | 4.51 | 4.58 | -3.38% | 2,318,104 |
06/04/2026 | 4.60 | 4.76 | 4.57 | 4.74 | +3.72% | 2,509,253 |
06/03/2026 | 4.90 | 4.90 | 4.56 | 4.57 | -5.97% | 3,318,924 |
06/02/2026 | 4.91 | 4.95 | 4.75 | 4.86 | -1.82% | 2,842,292 |
06/01/2026 | 4.94 | 5.01 | 4.80 | 4.95 | +1.43% | 3,323,194 |
05/29/2026 | 4.97 | 5.00 | 4.84 | 4.88 | -2.40% | 5,826,002 |
05/28/2026 | 4.85 | 5.02 | 4.84 | 5.00 | +2.25% | 1,905,505 |
05/27/2026 | 4.79 | 4.96 | 4.79 | 4.89 | +1.45% | 2,013,427 |
05/26/2026 | 4.91 | 4.96 | 4.77 | 4.82 | -2.03% | 2,143,307 |
05/22/2026 | 4.94 | 5.01 | 4.91 | 4.92 | -0.20% | 2,237,655 |
05/21/2026 | 4.87 | 4.98 | 4.81 | 4.93 | 0.00% | 2,439,773 |
05/20/2026 | 5.05 | 5.10 | 4.80 | 4.93 | -2.76% | 3,230,313 |
05/19/2026 | 5.04 | 5.14 | 4.99 | 5.07 | +1.20% | 2,594,167 |
05/18/2026 | 4.98 | 5.16 | 4.94 | 5.01 | +0.40% | 2,562,854 |
05/15/2026 | 4.89 | 5.05 | 4.87 | 4.99 | +0.81% | 2,299,029 |
05/14/2026 | 5.11 | 5.22 | 4.91 | 4.95 | -3.51% | 3,155,106 |
05/13/2026 | 5.17 | 5.20 | 5.08 | 5.13 | -0.58% | 2,912,155 |
05/12/2026 | 5.18 | 5.26 | 5.10 | 5.16 | +0.58% | 2,941,113 |
05/11/2026 | 5.16 | 5.26 | 5.10 | 5.13 | -2.29% | 3,572,874 |
05/08/2026 | 5.04 | 5.26 | 5.04 | 5.25 | +0.77% | 4,917,465 |
05/07/2026 | 4.61 | 5.22 | 4.52 | 5.21 | +9.68% | 12,197,664 |
05/06/2026 | 4.26 | 4.80 | 4.06 | 4.75 | +24.67% | 9,812,761 |
05/06/2026 |
$0.06 Earnings | |||||
05/05/2026 | 3.81 | 3.85 | 3.77 | 3.81 | +0.53% | 1,353,783 |
05/04/2026 | 3.78 | 3.88 | 3.74 | 3.79 | 0.00% | 1,811,565 |
05/01/2026 | 3.76 | 3.80 | 3.73 | 3.79 | +0.80% | 1,011,836 |
04/30/2026 | 3.77 | 3.77 | 3.65 | 3.76 | +0.27% | 1,526,145 |
04/29/2026 | 3.79 | 3.79 | 3.71 | 3.75 | -0.79% | 1,029,289 |
04/28/2026 | 3.85 | 3.89 | 3.76 | 3.78 | -1.82% | 1,352,250 |
04/27/2026 | 3.80 | 3.94 | 3.78 | 3.85 | +1.32% | 1,818,449 |
04/24/2026 | 3.72 | 3.80 | 3.66 | 3.80 | +2.15% | 1,069,891 |
04/23/2026 | 3.77 | 3.77 | 3.70 | 3.72 | -2.11% | 1,077,497 |
04/22/2026 | 3.85 | 3.93 | 3.78 | 3.80 | -0.26% | 1,650,812 |
04/21/2026 | 3.76 | 3.87 | 3.75 | 3.81 | +1.06% | 1,349,176 |
04/20/2026 | 3.75 | 3.80 | 3.70 | 3.77 | +0.53% | 1,417,579 |
04/17/2026 | 3.70 | 3.77 | 3.68 | 3.75 | +2.46% | 1,529,586 |
04/16/2026 | 3.65 | 3.69 | 3.63 | 3.66 | +1.67% | 1,230,604 |
04/15/2026 | 3.46 | 3.63 | 3.46 | 3.60 | +4.96% | 1,214,163 |
04/14/2026 | 3.40 | 3.48 | 3.40 | 3.43 | +0.88% | 1,436,222 |
04/13/2026 | 3.33 | 3.40 | 3.30 | 3.40 | +1.49% | 1,480,680 |
04/10/2026 | 3.37 | 3.39 | 3.32 | 3.35 | 0.00% | 1,052,441 |
04/09/2026 | 3.36 | 3.39 | 3.26 | 3.35 | -0.59% | 1,313,254 |
04/08/2026 | 3.35 | 3.42 | 3.34 | 3.37 | +2.74% | 1,832,428 |
04/07/2026 | 3.28 | 3.32 | 3.26 | 3.28 | 0.00% | 968,202 |
04/06/2026 | 3.21 | 3.33 | 3.21 | 3.28 | +1.86% | 1,512,890 |
04/02/2026 | 3.19 | 3.22 | 3.15 | 3.22 | -0.31% | 1,269,383 |
04/01/2026 | 3.12 | 3.25 | 3.10 | 3.23 | +4.19% | 1,491,524 |
03/31/2026 | 3.05 | 3.13 | 3.04 | 3.10 | +2.99% | 1,441,120 |
03/30/2026 | 3.00 | 3.06 | 2.99 | 3.01 | +0.33% | 1,158,798 |
03/27/2026 | 3.05 | 3.07 | 2.98 | 3.00 | -1.96% | 1,546,802 |
03/26/2026 | 3.05 | 3.13 | 3.04 | 3.06 | 0.00% | 2,001,667 |
03/25/2026 | 3.09 | 3.11 | 2.97 | 3.06 | 0.00% | 1,708,191 |
03/24/2026 | 3.10 | 3.13 | 3.05 | 3.06 | -2.86% | 1,406,160 |
03/23/2026 | 3.13 | 3.18 | 3.11 | 3.15 | +1.61% | 1,330,567 |
03/20/2026 | 3.14 | 3.14 | 3.08 | 3.10 | -2.21% | 1,967,930 |
03/19/2026 | 3.08 | 3.18 | 3.05 | 3.17 | +2.26% | 2,465,027 |
03/18/2026 | 3.09 | 3.16 | 3.07 | 3.10 | 0.00% | 1,355,797 |
03/17/2026 | 3.10 | 3.19 | 3.08 | 3.10 | +0.65% | 2,072,759 |
03/16/2026 | 3.10 | 3.17 | 3.08 | 3.08 | -0.65% | 2,235,416 |
03/13/2026 | 3.15 | 3.19 | 3.07 | 3.10 | 0.00% | 2,738,947 |
03/12/2026 | 3.22 | 3.28 | 3.05 | 3.10 | -4.32% | 2,437,629 |