Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Taboola.com Ltd (TBLAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.078 0.0884 0.078 0.08 400
18th Sep 2025 (Thu) 0.07 0.07 0.07 0.07 0
17th Sep 2025 (Wed) 0.07 0.0704 0.07 0.0705 300
16th Sep 2025 (Tue) 0.077 0.077 0.0525 0.077 7,503
15th Sep 2025 (Mon) 0.087 0.087 0.0775 0.077 2,900
12th Sep 2025 (Fri) 0.0925 0.0925 0.0853 0.0853 0
11th Sep 2025 (Thu) 0.0925 0.0925 0.09 0.0851 823
10th Sep 2025 (Wed) 0.1001 0.1087 0.095 0.095 1,030
9th Sep 2025 (Tue) 0.105 0.1164 0.099 0.1264 9,198
8th Sep 2025 (Mon) 0.106 0.1061 0.106 0.12 222
5th Sep 2025 (Fri) 0.1272 0.1383 0.1272 0.1383 4,000
4th Sep 2025 (Thu) 0.11 0.1304 0.11 0.1304 0
3rd Sep 2025 (Wed) 0.11 0.1315 0.11 0.1315 0
2nd Sep 2025 (Tue) 0.11 0.1315 0.11 0.1315 0
1st Sep 2025 (Mon) 0.11 0.1315 0.11 0.1315 0
29th Aug 2025 (Fri) 0.11 0.1315 0.11 0.1315 0
28th Aug 2025 (Thu) 0.11 0.1315 0.11 0.1315 0
27th Aug 2025 (Wed) 0.11 0.1315 0.11 0.1315 0
26th Aug 2025 (Tue) 0.11 0.11 0.11 0.1334 100
25th Aug 2025 (Mon) 0.105 0.105 0.105 0.1041 669
22nd Aug 2025 (Fri) 0.11 0.11 0.11 0.11 500
21st Aug 2025 (Thu) 0.11 0.11 0.11 0.11 1,900
20th Aug 2025 (Wed) 0.1199 0.1199 0.1199 0.1199 200
19th Aug 2025 (Tue) 0.1201 0.1357 0.1201 0.1357 0
18th Aug 2025 (Mon) 0.1201 0.1357 0.1053 0.1357 3,244
15th Aug 2025 (Fri) 0.1261 0.1261 0.123 0.1415 1,278
14th Aug 2025 (Thu) 0.1303 0.168 0.1303 0.168 0
13th Aug 2025 (Wed) 0.1303 0.168 0.1303 0.168 300
12th Aug 2025 (Tue) 0.123 0.129 0.115 0.1151 2,786
11th Aug 2025 (Mon) 0.1366 0.1499 0.1366 0.13 455
8th Aug 2025 (Fri) 0.1351 0.1761 0.1351 0.1375 0
7th Aug 2025 (Thu) 0.1554 0.1554 0.1401 0.1401 0
6th Aug 2025 (Wed) 0.1554 0.1595 0.1554 0.1595 629
5th Aug 2025 (Tue) 0.1554 0.1554 0.1554 0.1554 100
4th Aug 2025 (Mon) 0.128 0.1661 0.127 0.1467 2,836
1st Aug 2025 (Fri) 0.15 0.15 0.13 0.13 0
31st Jul 2025 (Thu) 0.15 0.1585 0.1451 0.1591 2,353
30th Jul 2025 (Wed) 0.1601 0.1601 0.1599 0.1599 0
29th Jul 2025 (Tue) 0.1601 0.1794 0.1601 0.1794 0
28th Jul 2025 (Mon) 0.1601 0.1794 0.1601 0.1794 0
25th Jul 2025 (Fri) 0.1601 0.1797 0.1601 0.1797 0
24th Jul 2025 (Thu) 0.1601 0.1601 0.1601 0.16 202
23rd Jul 2025 (Wed) 0.1601 0.1798 0.1601 0.1799 651
22nd Jul 2025 (Tue) 0.1799 0.1799 0.1799 0.16 3,700
FTSE 100 Latest
Value9,216.67
Change-11.44