The closing price for Taboola (TBLA) last year was $3.65, on December 31. It was down 15.1% for the year. The latest price is $3.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $3.69 | $3.73 | $3.64 | $3.65 | 645,214 |
December 30 2024 | $3.75 | $3.76 | $3.65 | $3.69 | 931,146 |
December 27 2024 | $3.87 | $3.87 | $3.75 | $3.81 | 928,161 |
December 26 2024 | $3.86 | $3.90 | $3.80 | $3.88 | 542,567 |
December 24 2024 | $3.83 | $3.88 | $3.80 | $3.85 | 574,154 |
December 23 2024 | $3.84 | $3.89 | $3.80 | $3.84 | 799,222 |
December 20 2024 | $3.85 | $3.95 | $3.77 | $3.84 | 1,307,714 |
December 19 2024 | $3.86 | $3.97 | $3.82 | $3.85 | 672,025 |
December 18 2024 | $3.95 | $3.99 | $3.79 | $3.86 | 1,959,690 |
December 17 2024 | $3.98 | $4.02 | $3.91 | $3.95 | 721,986 |
December 16 2024 | $4.04 | $4.10 | $4.00 | $4.05 | 588,620 |
December 13 2024 | $4.00 | $4.05 | $3.92 | $4.01 | 770,116 |
December 12 2024 | $4.16 | $4.19 | $3.96 | $4.02 | 2,343,004 |
December 11 2024 | $4.12 | $4.30 | $4.11 | $4.26 | 2,436,509 |
December 10 2024 | $4.05 | $4.11 | $3.99 | $4.08 | 1,892,966 |
December 09 2024 | $4.15 | $4.18 | $3.99 | $4.01 | 1,433,222 |
December 06 2024 | $4.00 | $4.05 | $3.95 | $4.03 | 2,449,661 |
December 05 2024 | $3.98 | $3.99 | $3.88 | $3.93 | 1,051,881 |
December 04 2024 | $4.00 | $4.04 | $3.92 | $3.97 | 1,894,896 |
December 03 2024 | $3.75 | $4.07 | $3.72 | $3.97 | 2,927,627 |
December 02 2024 | $3.49 | $3.78 | $3.47 | $3.75 | 1,967,695 |
November 29 2024 | $3.54 | $3.60 | $3.51 | $3.56 | 323,808 |
November 27 2024 | $3.46 | $3.66 | $3.43 | $3.55 | 1,394,503 |
November 26 2024 | $3.45 | $3.60 | $3.41 | $3.58 | 1,387,546 |
November 25 2024 | $3.53 | $3.60 | $3.46 | $3.47 | 1,911,266 |
Daily pricing data for Taboola dates back to 10/27/2020, and may be incomplete.
