Taboola.com Ltd. - Ordinary Shares (TBLA)
3.8700
-0.0300 (-0.77%)
Taboola.com Ltd is a leading content discovery platform that connects users with personalized recommendations for articles, videos, and other digital content across the web
By leveraging advanced algorithms and data analytics, Taboola enables publishers and advertisers to engage audiences through tailored content suggestions, helping to increase website traffic and enhance user experience. The company partners with a wide array of online publishers to display targeted sponsored content, ultimately driving monetization opportunities for content creators while providing users with relevant and intriguing discoveries. Taboola's platform aims to revolutionize the way content is consumed online by making it more relevant and accessible.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 3.90 | 3.90 | 3.85 | 3.87 | 541,503 | 3.87 |
| 2/04/2025 | 3.80 | 3.91 | 3.78 | 3.90 | 574,806 | 3.90 |
| 2/03/2025 | 3.72 | 3.80 | 3.65 | 3.77 | 609,136 | 3.77 |
| 1/31/2025 | 3.85 | 3.91 | 3.77 | 3.81 | 774,848 | 3.81 |
| 1/30/2025 | 3.84 | 3.92 | 3.79 | 3.84 | 847,850 | 3.84 |
| 1/29/2025 | 3.69 | 3.81 | 3.69 | 3.81 | 664,292 | 3.81 |
| 1/28/2025 | 3.54 | 3.69 | 3.54 | 3.67 | 442,112 | 3.67 |
| 1/27/2025 | 3.65 | 3.65 | 3.52 | 3.57 | 715,121 | 3.57 |
| 1/24/2025 | 3.57 | 3.67 | 3.54 | 3.64 | 806,861 | 3.64 |
| 1/23/2025 | 3.67 | 3.67 | 3.52 | 3.59 | 925,122 | 3.59 |
| 1/22/2025 | 3.64 | 3.75 | 3.63 | 3.63 | 404,631 | 3.63 |
| 1/21/2025 | 3.60 | 3.73 | 3.56 | 3.63 | 579,763 | 3.63 |
| 1/17/2025 | 3.61 | 3.67 | 3.58 | 3.58 | 420,849 | 3.58 |
| 1/16/2025 | 3.57 | 3.62 | 3.50 | 3.55 | 936,245 | 3.55 |
| 1/15/2025 | 3.55 | 3.62 | 3.50 | 3.58 | 630,525 | 3.58 |
| 1/14/2025 | 3.50 | 3.57 | 3.44 | 3.48 | 713,028 | 3.48 |
| 1/13/2025 | 3.53 | 3.53 | 3.43 | 3.49 | 549,858 | 3.49 |
| 1/10/2025 | 3.60 | 3.62 | 3.51 | 3.54 | 550,690 | 3.54 |
| 1/08/2025 | 3.70 | 3.77 | 3.62 | 3.64 | 808,307 | 3.64 |
| 1/07/2025 | 3.85 | 3.90 | 3.72 | 3.73 | 575,274 | 3.73 |
| 1/06/2025 | 3.92 | 3.98 | 3.82 | 3.83 | 597,809 | 3.83 |
| 1/03/2025 | 3.75 | 3.85 | 3.75 | 3.79 | 511,935 | 3.79 |
| 1/02/2025 | 3.65 | 3.84 | 3.65 | 3.73 | 612,642 | 3.73 |
| 12/31/2024 | 3.69 | 0.00 | 3.69 | 3.65 | 0 | 3.65 |
| 12/30/2024 | 3.75 | 3.76 | 3.65 | 3.69 | 931,121 | 3.69 |
| 12/27/2024 | 3.87 | 3.87 | 3.75 | 3.81 | 928,161 | 3.81 |
| 12/26/2024 | 3.86 | 3.90 | 3.80 | 3.88 | 542,473 | 3.88 |
| 12/24/2024 | 3.83 | 3.88 | 3.80 | 3.85 | 574,154 | 3.85 |
| 12/23/2024 | 3.84 | 3.89 | 3.80 | 3.84 | 799,214 | 3.84 |
| 12/20/2024 | 3.85 | 3.95 | 3.77 | 3.84 | 1,307,714 | 3.84 |
| 12/19/2024 | 3.86 | 3.97 | 3.82 | 3.85 | 504,736 | 3.85 |
| 12/18/2024 | 3.95 | 3.99 | 3.79 | 3.86 | 1,958,982 | 3.86 |
| 12/17/2024 | 3.98 | 4.02 | 3.91 | 3.95 | 720,390 | 3.95 |
| 12/16/2024 | 4.04 | 4.10 | 4.00 | 4.05 | 573,483 | 4.05 |
| 12/13/2024 | 4.00 | 4.05 | 3.92 | 4.01 | 770,116 | 4.01 |
| 12/12/2024 | 4.16 | 4.16 | 3.96 | 4.02 | 2,342,372 | 4.02 |
| 12/11/2024 | 4.12 | 4.30 | 4.11 | 4.26 | 2,432,291 | 4.26 |
| 12/10/2024 | 4.05 | 4.11 | 3.99 | 4.08 | 1,891,799 | 4.08 |
| 12/09/2024 | 4.14 | 4.18 | 3.98 | 4.01 | 1,432,190 | 4.01 |
| 12/06/2024 | 4.00 | 4.05 | 3.95 | 4.03 | 2,449,661 | 4.03 |
| 12/05/2024 | 3.98 | 3.99 | 3.88 | 3.93 | 1,051,806 | 3.93 |
| 12/04/2024 | 4.00 | 4.04 | 3.92 | 3.97 | 1,894,725 | 3.97 |
| 12/03/2024 | 3.75 | 4.07 | 3.72 | 3.97 | 2,924,385 | 3.97 |
| 12/02/2024 | 3.49 | 3.78 | 3.47 | 3.75 | 1,967,639 | 3.75 |
| 11/29/2024 | 3.54 | 3.60 | 3.51 | 3.56 | 323,808 | 3.56 |
| 11/27/2024 | 3.46 | 3.65 | 3.43 | 3.55 | 1,394,503 | 3.55 |
| 11/26/2024 | 3.45 | 3.60 | 3.41 | 3.58 | 1,387,546 | 3.58 |
| 11/25/2024 | 3.53 | 3.60 | 3.46 | 3.47 | 1,911,151 | 3.47 |
| 11/22/2024 | 3.55 | 3.59 | 3.50 | 3.53 | 704,419 | 3.53 |
| 11/21/2024 | 3.50 | 3.67 | 3.48 | 3.61 | 2,952,313 | 3.61 |
| 11/20/2024 | 3.14 | 3.30 | 3.14 | 3.30 | 1,110,314 | 3.30 |
| 11/19/2024 | 3.07 | 3.29 | 3.07 | 3.15 | 2,864,033 | 3.15 |
| 11/18/2024 | 2.90 | 3.17 | 2.90 | 3.13 | 1,226,812 | 3.13 |
| 11/15/2024 | 3.18 | 3.18 | 3.10 | 3.14 | 855,353 | 3.14 |
| 11/14/2024 | 3.24 | 3.24 | 3.17 | 3.20 | 769,264 | 3.20 |
| 11/13/2024 | 3.34 | 3.34 | 3.24 | 3.26 | 551,459 | 3.26 |
| 11/12/2024 | 3.39 | 3.45 | 3.31 | 3.34 | 635,914 | 3.34 |
| 11/11/2024 | 3.27 | 3.42 | 3.23 | 3.42 | 1,343,797 | 3.42 |
| 11/08/2024 | 3.32 | 3.35 | 3.22 | 3.24 | 1,111,758 | 3.24 |
| 11/07/2024 | 3.31 | 3.37 | 2.98 | 3.32 | 1,597,083 | 3.32 |
| 11/06/2024 | 3.40 | 3.40 | 3.27 | 3.34 | 1,021,128 | 3.34 |