Taboola.com Ltd. (TBLA) NASDAQ
4.86
-0.09(-1.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
TBLA Historical Return
If you invested $1000 in Taboola.com Ltd. (TBLA) since IPO date, it would be worth $469.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,653.06, while $1000 invested 1 year ago would be worth $1,365.17. This corresponds to total returns of -53.04%, 65.31%, 36.52%, respectively, with annualized returns of -14.22%, 18.26%, 36.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TBLA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.91 | 4.86 | 4.86 | 4.95 | 4.75 | 2.83M |
| June 01, 2026 | 4.94 | 4.95 | 4.95 | 5.01 | 4.8 | 3.31M |
| May 29, 2026 | 4.97 | 4.88 | 4.88 | 5 | 4.84 | 5.83M |
| May 28, 2026 | 4.85 | 5 | 5 | 5.02 | 4.84 | 1.9M |
| May 27, 2026 | 4.79 | 4.89 | 4.89 | 4.96 | 4.79 | 2.01M |
| May 26, 2026 | 4.91 | 4.82 | 4.82 | 4.96 | 4.77 | 2.14M |
| May 22, 2026 | 4.94 | 4.92 | 4.92 | 5.01 | 4.91 | 2.22M |
| May 21, 2026 | 4.87 | 4.93 | 4.93 | 4.98 | 4.81 | 2.44M |
| May 20, 2026 | 5.05 | 4.93 | 4.93 | 5.1 | 4.8 | 3.23M |
| May 19, 2026 | 5.04 | 5.07 | 5.07 | 5.14 | 4.99 | 2.59M |
| May 18, 2026 | 4.98 | 5.01 | 5.01 | 5.16 | 4.93 | 2.54M |
| May 15, 2026 | 4.89 | 4.99 | 4.99 | 5.05 | 4.87 | 2.3M |
| May 14, 2026 | 5.11 | 4.95 | 4.95 | 5.22 | 4.91 | 3.13M |
| May 13, 2026 | 5.17 | 5.13 | 5.13 | 5.2 | 5.08 | 2.89M |
| May 12, 2026 | 5.18 | 5.16 | 5.16 | 5.26 | 5.1 | 2.9M |
| May 11, 2026 | 5.16 | 5.13 | 5.13 | 5.26 | 5.1 | 3.52M |
| May 08, 2026 | 5.04 | 5.25 | 5.25 | 5.26 | 5.04 | 4.84M |
| May 07, 2026 | 4.61 | 5.21 | 5.21 | 5.22 | 4.52 | 11.83M |
| May 06, 2026 | 4.26 | 4.75 | 4.75 | 4.8 | 4.06 | 9.67M |
| May 05, 2026 | 3.81 | 3.81 | 3.81 | 3.85 | 3.77 | 1.32M |
| May 04, 2026 | 3.78 | 3.79 | 3.79 | 3.88 | 3.74 | 1.8M |
| May 01, 2026 | 3.76 | 3.79 | 3.79 | 3.8 | 3.73 | 1M |
| April 30, 2026 | 3.77 | 3.76 | 3.76 | 3.77 | 3.65 | 1.51M |
| April 29, 2026 | 3.79 | 3.75 | 3.75 | 3.79 | 3.71 | 1.02M |
| April 28, 2026 | 3.85 | 3.78 | 3.78 | 3.89 | 3.76 | 1.35M |
| April 27, 2026 | 3.8 | 3.85 | 3.85 | 3.94 | 3.78 | 1.8M |
| April 24, 2026 | 3.72 | 3.8 | 3.8 | 3.8 | 3.66 | 1.05M |
| April 23, 2026 | 3.77 | 3.72 | 3.72 | 3.77 | 3.7 | 1.08M |
| April 22, 2026 | 3.85 | 3.8 | 3.8 | 3.93 | 3.78 | 1.64M |
| April 21, 2026 | 3.76 | 3.81 | 3.81 | 3.87 | 3.75 | 1.33M |
| April 20, 2026 | 3.75 | 3.77 | 3.77 | 3.8 | 3.7 | 1.42M |
| April 17, 2026 | 3.7 | 3.75 | 3.75 | 3.77 | 3.68 | 1.51M |
| April 16, 2026 | 3.65 | 3.66 | 3.66 | 3.69 | 3.63 | 1.21M |
| April 15, 2026 | 3.46 | 3.6 | 3.6 | 3.63 | 3.46 | 1.21M |
| April 14, 2026 | 3.4 | 3.43 | 3.43 | 3.48 | 3.4 | 1.41M |
| April 13, 2026 | 3.33 | 3.4 | 3.4 | 3.4 | 3.3 | 1.47M |
| April 10, 2026 | 3.37 | 3.35 | 3.35 | 3.39 | 3.32 | 1.05M |
| April 09, 2026 | 3.36 | 3.35 | 3.35 | 3.39 | 3.26 | 1.31M |
| April 08, 2026 | 3.35 | 3.37 | 3.37 | 3.42 | 3.34 | 1.65M |
| April 07, 2026 | 3.28 | 3.28 | 3.28 | 3.32 | 3.26 | 968,202 |
| April 06, 2026 | 3.21 | 3.28 | 3.28 | 3.33 | 3.21 | 1.51M |
| April 02, 2026 | 3.19 | 3.22 | 3.22 | 3.22 | 3.15 | 1.27M |
| April 01, 2026 | 3.12 | 3.23 | 3.23 | 3.25 | 3.1 | 1.49M |
| March 31, 2026 | 3.05 | 3.1 | 3.1 | 3.13 | 3.04 | 1.44M |
| March 30, 2026 | 3 | 3.01 | 3.01 | 3.06 | 2.99 | 1.15M |
| March 27, 2026 | 3.05 | 3 | 3 | 3.07 | 2.98 | 1.53M |
| March 26, 2026 | 3.05 | 3.06 | 3.06 | 3.13 | 3.04 | 1.92M |
| March 25, 2026 | 3.09 | 3.06 | 3.06 | 3.11 | 2.97 | 1.62M |
| March 24, 2026 | 3.1 | 3.06 | 3.06 | 3.13 | 3.05 | 1.4M |
| March 23, 2026 | 3.13 | 3.15 | 3.15 | 3.18 | 3.11 | 1.33M |
| March 20, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.08 | 1.97M |
| March 19, 2026 | 3.08 | 3.17 | 3.17 | 3.18 | 3.05 | 2.45M |
| March 18, 2026 | 3.09 | 3.1 | 3.1 | 3.16 | 3.07 | 1.36M |
| March 17, 2026 | 3.1 | 3.1 | 3.1 | 3.19 | 3.08 | 2.07M |
| March 16, 2026 | 3.1 | 3.08 | 3.08 | 3.17 | 3.08 | 2.19M |
| March 13, 2026 | 3.15 | 3.1 | 3.1 | 3.19 | 3.07 | 2.74M |
| March 12, 2026 | 3.22 | 3.1 | 3.1 | 3.28 | 3.05 | 2.44M |
| March 11, 2026 | 3.36 | 3.24 | 3.24 | 3.4 | 3.19 | 1.85M |
| March 10, 2026 | 3.32 | 3.37 | 3.37 | 3.4 | 3.28 | 1.89M |
| March 09, 2026 | 3.29 | 3.29 | 3.29 | 3.4 | 3.2 | 6.26M |
