If you invested $1000 in Taboola.com Ltd. (TBLA) since IPO date, it would be worth $312.08 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $404.76, while $1000 invested 1 year ago would be worth $981.76. This corresponds to total returns of -68.79%, -59.52%, -1.82%, respectively, with annualized returns of -19.85%, -16.55%, -1.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.36 | 3.23 | 3.23 | 3.39 | 3.21 | 2.16M |
| October 01, 2026 | 3.41 | 3.32 | 3.32 | 3.44 | 3.27 | 2.68M |
| September 30, 2026 | 3.41 | 3.36 | 3.36 | 3.47 | 3.35 | 2.33M |
| September 29, 2026 | 3.39 | 3.41 | 3.41 | 3.44 | 3.35 | 1.64M |
| September 28, 2026 | 3.5 | 3.4 | 3.4 | 3.5 | 3.38 | 2.27M |
| September 25, 2026 | 3.46 | 3.48 | 3.48 | 3.52 | 3.45 | 1.1M |
| September 24, 2026 | 3.37 | 3.45 | 3.45 | 3.46 | 3.37 | 1.74M |
| September 23, 2026 | 3.6 | 3.4 | 3.4 | 3.61 | 3.37 | 2.28M |
| September 22, 2026 | 3.65 | 3.58 | 3.58 | 3.67 | 3.55 | 2.26M |
| September 21, 2026 | 3.6 | 3.62 | 3.62 | 3.63 | 3.56 | 1.8M |
| September 18, 2026 | 3.72 | 3.6 | 3.6 | 3.73 | 3.58 | 3.21M |
| September 17, 2026 | 3.85 | 3.68 | 3.68 | 3.87 | 3.67 | 2.43M |
| September 16, 2026 | 3.82 | 3.81 | 3.81 | 3.89 | 3.79 | 1.59M |
| September 15, 2026 | 3.89 | 3.85 | 3.85 | 3.91 | 3.82 | 1.39M |
| September 11, 2026 | 3.79 | 3.8 | 3.8 | 3.83 | 3.75 | 1.23M |
| September 10, 2026 | 3.69 | 3.73 | 3.73 | 3.8 | 3.68 | 1.08M |
| September 09, 2026 | 3.8 | 3.71 | 3.71 | 3.81 | 3.7 | 1.74M |
| September 08, 2026 | 3.84 | 3.82 | 3.82 | 3.85 | 3.73 | 1.85M |
| September 04, 2026 | 3.85 | 3.86 | 3.86 | 3.89 | 3.84 | 1.71M |
| September 03, 2026 | 3.86 | 3.87 | 3.87 | 3.93 | 3.84 | 1.58M |
| September 02, 2026 | 3.74 | 3.82 | 3.82 | 3.88 | 3.73 | 1.85M |
| September 01, 2026 | 3.69 | 3.73 | 3.73 | 3.78 | 3.65 | 2.35M |
| August 31, 2026 | 3.79 | 3.73 | 3.73 | 3.85 | 3.7 | 2.64M |
| August 28, 2026 | 3.76 | 3.78 | 3.78 | 3.9 | 3.75 | 3.01M |
| August 27, 2026 | 3.74 | 3.77 | 3.77 | 3.83 | 3.73 | 2.16M |
| August 26, 2026 | 3.69 | 3.73 | 3.73 | 3.79 | 3.65 | 3.24M |
| August 25, 2026 | 3.66 | 3.7 | 3.7 | 3.73 | 3.66 | 1.44M |
| August 24, 2026 | 3.73 | 3.65 | 3.65 | 3.74 | 3.63 | 1.5M |
| August 21, 2026 | 3.73 | 3.73 | 3.73 | 3.78 | 3.65 | 1.89M |
| August 20, 2026 | 3.81 | 3.68 | 3.68 | 3.89 | 3.63 | 2.23M |
| August 19, 2026 | 3.81 | 3.86 | 3.86 | 3.95 | 3.81 | 1.65M |
| August 18, 2026 | 3.88 | 3.83 | 3.83 | 3.99 | 3.77 | 5.72M |
| August 17, 2026 | 4.03 | 3.89 | 3.89 | 4.03 | 3.82 | 2.63M |
| August 14, 2026 | 3.96 | 4.05 | 4.05 | 4.13 | 3.95 | 2.51M |
| August 13, 2026 | 3.88 | 3.94 | 3.94 | 3.97 | 3.82 | 2.72M |
| August 12, 2026 | 4.1 | 3.88 | 3.88 | 4.1 | 3.84 | 2.78M |
| August 11, 2026 | 4.09 | 4.12 | 4.12 | 4.15 | 4.05 | 0 |
| August 10, 2026 | 4.03 | 4.13 | 4.13 | 4.17 | 4 | 3.29M |
| August 07, 2026 | 4.07 | 4.1 | 4.1 | 4.2 | 3.98 | 3.19M |
| August 06, 2026 | 3.86 | 4.04 | 4.04 | 4.12 | 3.84 | 5.97M |
| August 05, 2026 | 3.73 | 3.84 | 3.84 | 4.15 | 3.52 | 9.25M |
| August 04, 2026 | 5.16 | 5.29 | 5.29 | 5.4 | 5.14 | 3.32M |
| August 03, 2026 | 5.1 | 5.19 | 5.19 | 5.26 | 5.06 | 3.78M |
| July 31, 2026 | 5.1 | 5.01 | 5.01 | 5.15 | 4.96 | 2.37M |
| July 30, 2026 | 5.11 | 5.1 | 5.1 | 5.15 | 4.99 | 1.47M |
| July 29, 2026 | 5 | 5.17 | 5.17 | 5.23 | 5 | 1.69M |
| July 28, 2026 | 4.97 | 5.01 | 5.01 | 5.14 | 4.91 | 2.3M |
| July 27, 2026 | 4.9 | 4.95 | 4.95 | 4.99 | 4.87 | 1.87M |
| July 23, 2026 | 4.91 | 4.81 | 4.81 | 4.91 | 4.74 | 2.21M |
| July 22, 2026 | 5.1 | 4.92 | 4.92 | 5.1 | 4.82 | 2.78M |
| July 21, 2026 | 5.3 | 5.11 | 5.11 | 5.35 | 5.07 | 1.95M |
| July 20, 2026 | 5.25 | 5.32 | 5.32 | 5.42 | 5.22 | 2.21M |
| July 17, 2026 | 5.37 | 5.28 | 5.28 | 5.42 | 5.24 | 2.1M |
| July 16, 2026 | 5.45 | 5.41 | 5.41 | 5.51 | 5.41 | 2.07M |
| July 15, 2026 | 5.53 | 5.44 | 5.44 | 5.6 | 5.37 | 2.59M |
| July 14, 2026 | 5.51 | 5.49 | 5.49 | 5.56 | 5.45 | 1.85M |
| July 13, 2026 | 5.57 | 5.57 | 5.57 | 5.66 | 5.54 | 2.55M |
| July 10, 2026 | 5.6 | 5.52 | 5.52 | 5.63 | 5.5 | 1.61M |
| July 09, 2026 | 5.37 | 5.58 | 5.58 | 5.59 | 5.32 | 2.9M |
| July 08, 2026 | 5.32 | 5.43 | 5.43 | 5.45 | 5.32 | 3.37M |