NASDAQ:TBLA | Historical Stock Price | Taboola.com Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.58$2.32$3.41$5.02$7.39$10.872021-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.33$4.33814,600——
2023-12-28$4.35$4.35736,800——
2023-12-27$4.24$4.24809,000——
2023-12-26$4.22$4.22795,300——
2023-12-22$4.14$4.141,406,800——
2023-12-21$4.12$4.121,830,900——
2023-12-20$3.83$3.831,842,000——
2023-12-19$3.86$3.861,662,900——
2023-12-18$3.81$3.811,381,400——
2023-12-15$3.66$3.662,143,100——
2023-12-14$3.81$3.811,141,700——
2023-12-13$3.81$3.811,298,900——
2023-12-12$3.68$3.681,394,000——
2023-12-11$3.61$3.611,622,900——
2023-12-08$3.58$3.58898,900——
2023-12-07$3.52$3.52798,700——
2023-12-06$3.56$3.56842,400——
2023-12-05$3.59$3.591,457,100——
2023-12-04$3.57$3.571,400,800——
2023-12-01$3.67$3.671,837,800——
2023-11-30$3.45$3.456,568,400——
2023-11-29$3.67$3.671,846,700——
2023-11-28$3.95$3.953,472,000——
2023-11-27$3.85$3.851,212,800——
2023-11-24$3.86$3.86512,400——
2023-11-22$3.88$3.881,132,000——
2023-11-21$3.82$3.82871,600——
2023-11-20$3.79$3.791,100,700——
2023-11-17$3.80$3.80969,800——
2023-11-16$3.80$3.80722,400——
2023-11-15$3.86$3.861,233,300——
2023-11-14$3.85$3.851,001,100——
2023-11-13$3.82$3.82782,700——
2023-11-10$3.86$3.861,540,100——
2023-11-09$3.75$3.752,178,000——
2023-11-08$4.05$4.055,991,800——
2023-11-07$3.48$3.482,820,800——
2023-11-06$3.74$3.741,144,200——
2023-11-03$3.83$3.831,006,300——
2023-11-02$3.75$3.75640,100——
2023-11-01$3.64$3.64572,700——
2023-10-31$3.67$3.67593,900——
2023-10-30$3.61$3.61497,100——
2023-10-27$3.48$3.48662,200——
2023-10-26$3.44$3.44779,200——
2023-10-25$3.48$3.48662,900——
2023-10-24$3.67$3.67795,000——
2023-10-23$3.53$3.53604,600——
2023-10-20$3.55$3.55586,600——
2023-10-19$3.56$3.56629,700——
2023-10-18$3.60$3.60715,700——
2023-10-17$3.63$3.63792,000——
2023-10-16$3.64$3.64930,400——
2023-10-13$3.66$3.662,127,200——
2023-10-12$3.90$3.901,453,900——
2023-10-11$3.90$3.90706,400——
2023-10-10$3.95$3.951,214,700——
2023-10-09$3.84$3.841,988,600——
2023-10-06$4.07$4.071,768,600——
2023-10-05$3.98$3.98928,500——
2023-10-04$3.86$3.86618,200——
2023-10-03$3.77$3.77825,500——
2023-10-02$3.75$3.75758,900——
2023-09-29$3.79$3.79750,700——
2023-09-28$3.80$3.80848,700——
2023-09-27$3.67$3.67669,400——
2023-09-26$3.68$3.68660,700——
2023-09-25$3.78$3.781,359,600——
2023-09-22$3.74$3.74595,100——
2023-09-21$3.68$3.68487,400——
2023-09-20$3.73$3.73537,400——
2023-09-19$3.81$3.81658,000——
2023-09-18$3.71$3.71502,000——
2023-09-15$3.75$3.75857,300——
2023-09-14$3.81$3.81860,600——
2023-09-13$3.70$3.70612,600——
2023-09-12$3.75$3.75874,000——
2023-09-11$3.68$3.68831,700——
2023-09-08$3.55$3.55434,600——
2023-09-07$3.61$3.61579,100——
2023-09-06$3.67$3.67607,100——
2023-09-05$3.74$3.74986,800——
2023-09-01$3.79$3.79733,400——
2023-08-31$3.75$3.751,068,000——
2023-08-30$3.68$3.68761,800——
2023-08-29$3.55$3.55840,000——
2023-08-28$3.45$3.45928,200——
2023-08-25$3.54$3.54744,600——
2023-08-24$3.56$3.56507,300——
2023-08-23$3.70$3.701,246,600——
2023-08-22$3.61$3.61758,100——
2023-08-21$3.45$3.45390,400——
2023-08-18$3.44$3.44583,500——
2023-08-17$3.38$3.38752,800——
2023-08-16$3.35$3.35802,200——
2023-08-15$3.48$3.48539,800——
2023-08-14$3.46$3.46763,500——
2023-08-11$3.40$3.40785,700——
2023-08-10$3.52$3.521,898,500——
2023-08-09$3.79$3.793,768,700——
2023-08-08$3.37$3.37714,900——
2023-08-07$3.38$3.38575,900——
2023-08-04$3.40$3.40456,400——
2023-08-03$3.41$3.41732,700——
2023-08-02$3.39$3.391,112,600——
2023-08-01$3.64$3.64602,500——
2023-07-31$3.74$3.741,268,100——
2023-07-28$3.48$3.48660,600——
2023-07-27$3.24$3.24905,700——
2023-07-26$3.31$3.31407,300——
2023-07-25$3.22$3.22447,800——
2023-07-24$3.17$3.17489,300——
2023-07-21$3.24$3.24541,600——
2023-07-20$3.22$3.22955,600——
2023-07-19$3.45$3.451,076,200——
2023-07-18$3.38$3.381,030,900——
2023-07-17$3.48$3.481,380,300——
2023-07-14$3.44$3.441,247,500——
2023-07-13$3.43$3.431,040,300——
2023-07-12$3.37$3.371,121,300——
2023-07-11$3.25$3.251,279,100——
2023-07-10$3.26$3.26737,600——
2023-07-07$3.14$3.14680,600——
2023-07-06$3.08$3.081,309,500——
2023-07-05$3.37$3.371,452,700——
2023-07-03$3.18$3.18556,200——
2023-06-30$3.11$3.11697,400——
2023-06-29$3.23$3.23816,200——
2023-06-28$3.23$3.23884,400——
2023-06-27$3.18$3.181,109,000——
2023-06-26$3.04$3.04742,600——
2023-06-23$3.19$3.191,331,500——
2023-06-22$3.26$3.262,308,100——
2023-06-21$2.89$2.89766,300——
2023-06-20$2.91$2.911,140,200——
2023-06-16$2.97$2.971,695,900——
2023-06-15$3.00$3.001,186,300——
2023-06-14$2.96$2.96848,500——
2023-06-13$3.13$3.131,504,300——
2023-06-12$2.99$2.99884,200——
2023-06-09$2.96$2.96753,800——
2023-06-08$2.95$2.951,266,400——
2023-06-07$3.00$3.001,084,000——
2023-06-06$3.09$3.091,056,600——
2023-06-05$2.94$2.94506,100——
2023-06-02$2.95$2.95786,500——
2023-06-01$2.94$2.943,048,700——
2023-05-31$2.73$2.732,045,400——
2023-05-30$2.65$2.651,759,900——
2023-05-26$2.84$2.84346,500——
2023-05-25$2.82$2.82355,700——
2023-05-24$2.91$2.91373,300——
2023-05-23$2.96$2.96620,900——
2023-05-22$2.95$2.951,883,700——
2023-05-19$2.85$2.851,027,600——
2023-05-18$2.94$2.941,822,700——
2023-05-17$3.04$3.04860,700——
2023-05-16$3.03$3.031,170,800——
2023-05-15$3.17$3.172,147,800——
2023-05-12$3.00$3.003,037,500——
2023-05-11$2.94$2.942,147,900——
2023-05-10$2.84$2.844,656,000——
2023-05-09$2.28$2.28864,800——
2023-05-08$2.34$2.34718,100——
2023-05-05$2.25$2.25281,700——
2023-05-04$2.18$2.18739,200——
2023-05-03$2.28$2.28664,100——
2023-05-02$2.31$2.31681,900——
2023-05-01$2.38$2.38630,700——
2023-04-28$2.31$2.31396,100——
2023-04-27$2.30$2.30491,600——
2023-04-26$2.27$2.27505,400——
2023-04-25$2.29$2.29876,700——
2023-04-24$2.36$2.36728,000——
2023-04-21$2.37$2.37599,300——
2023-04-20$2.39$2.39951,900——
2023-04-19$2.38$2.381,502,900——
2023-04-18$2.45$2.451,418,700——
2023-04-17$2.51$2.51562,000——
2023-04-14$2.52$2.52822,400——
2023-04-13$2.60$2.60985,500——
2023-04-12$2.49$2.49808,100——
2023-04-11$2.51$2.51911,900——
2023-04-10$2.46$2.46575,800——
2023-04-06$2.45$2.45501,400——
2023-04-05$2.44$2.44838,200——
2023-04-04$2.54$2.54634,900——
2023-04-03$2.61$2.61782,300——
2023-03-31$2.72$2.721,232,200——
2023-03-30$2.47$2.47762,300——
2023-03-29$2.50$2.50661,000——
2023-03-28$2.52$2.52452,600——
2023-03-27$2.56$2.56256,300——
2023-03-24$2.55$2.55530,700——
2023-03-23$2.61$2.61645,400——
2023-03-22$2.57$2.57980,800——
2023-03-21$2.68$2.681,263,200——
2023-03-20$2.61$2.611,381,400——
2023-03-17$2.70$2.701,409,200——
2023-03-16$2.80$2.80864,500——
2023-03-15$2.87$2.871,714,800——
2023-03-14$2.78$2.781,179,400——
2023-03-13$2.76$2.761,021,700——
2023-03-10$2.84$2.841,402,300——
2023-03-09$2.96$2.96962,900——
2023-03-08$3.11$3.11698,200——
2023-03-07$3.22$3.22709,800——
2023-03-06$3.33$3.33958,400——
2023-03-03$3.38$3.381,108,200——
2023-03-02$3.24$3.24817,700——
2023-03-01$3.13$3.131,884,400——
2023-02-28$3.13$3.132,632,600——
2023-02-27$3.07$3.072,921,200——
2023-02-24$3.30$3.303,212,800——
2023-02-23$4.08$4.081,767,800——
2023-02-22$3.94$3.941,421,700——
2023-02-21$3.92$3.921,067,800——
2023-02-17$4.00$4.00799,900——
2023-02-16$4.01$4.011,248,300——
2023-02-15$4.25$4.251,334,600——
2023-02-14$4.07$4.07949,200——
2023-02-13$3.92$3.92593,300——
2023-02-10$3.96$3.961,079,800——
2023-02-09$3.88$3.881,517,200——
2023-02-08$4.11$4.11943,500——
2023-02-07$4.07$4.071,472,100——
2023-02-06$4.09$4.091,228,900——
2023-02-03$4.30$4.301,509,700——
2023-02-02$4.21$4.213,458,600——
2023-02-01$3.99$3.995,871,500——
2023-01-31$3.98$3.981,267,400——
2023-01-30$3.81$3.81565,800——
2023-01-27$3.86$3.86823,200——
2023-01-26$3.75$3.751,031,800——
2023-01-25$3.67$3.67850,200——
2023-01-24$3.71$3.711,513,800——
2023-01-23$3.86$3.862,104,100——
2023-01-20$3.76$3.761,308,900——
2023-01-19$3.47$3.471,977,000——
2023-01-18$3.47$3.471,419,100——
2023-01-17$3.40$3.40938,900——
2023-01-13$3.26$3.26733,300——
2023-01-12$3.19$3.192,037,900——
2023-01-11$3.39$3.391,702,000——
2023-01-10$3.38$3.381,678,900——
2023-01-09$3.21$3.211,151,900——
2023-01-06$3.14$3.141,033,800——
2023-01-05$3.22$3.221,002,100——
2023-01-04$3.25$3.251,334,100——
2023-01-03$3.08$3.081,330,400——