Taboola.com Ltd. - Ordinary Shares (TBLA)

Historical Prices For Taboola.com Ltd. - Ordinary Shares (TBLA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.34	3.44	3.34	3.40	1,180,782	3.40
10/22/2025	3.22	3.33	3.19	3.32	1,303,250	3.32
10/21/2025	3.13	3.23	3.13	3.22	798,824	3.22
10/20/2025	3.05	3.15	3.05	3.11	875,806	3.11
10/17/2025	3.05	3.10	3.04	3.05	711,231	3.05
10/16/2025	3.10	3.15	3.04	3.08	1,181,022	3.08
10/15/2025	3.10	3.16	3.10	3.11	933,109	3.11
10/14/2025	3.05	3.09	3.02	3.08	862,323	3.08
10/13/2025	3.13	3.14	3.08	3.09	863,507	3.09
10/10/2025	3.18	3.20	3.06	3.09	1,226,147	3.09
10/09/2025	3.22	3.28	3.18	3.18	961,884	3.18
10/08/2025	3.21	3.23	3.21	3.20	799,897	3.20
10/07/2025	3.26	3.28	3.18	3.21	1,089,608	3.21
10/06/2025	3.28	3.30	3.25	3.28	1,626,211	3.28
10/03/2025	3.34	3.37	3.28	3.29	967,203	3.29
10/02/2025	3.37	3.37	3.30	3.33	946,705	3.33
10/01/2025	3.40	3.41	3.32	3.37	1,181,672	3.37
9/30/2025	3.47	3.47	3.37	3.41	1,133,763	3.41
9/29/2025	3.51	3.52	3.44	3.47	1,085,741	3.47
9/26/2025	3.53	3.54	3.48	3.51	757,359	3.51
9/25/2025	3.54	3.56	3.50	3.55	929,039	3.55
9/24/2025	3.54	3.58	3.50	3.56	691,179	3.56
9/23/2025	3.57	3.60	3.51	3.52	1,076,551	3.52
9/22/2025	3.50	3.58	3.48	3.57	990,903	3.57
9/19/2025	3.53	3.56	3.48	3.50	1,840,574	3.50
9/18/2025	3.52	3.56	3.48	3.51	1,128,648	3.51
9/17/2025	3.40	3.56	3.40	3.52	2,467,354	3.52
9/16/2025	3.35	3.40	3.28	3.39	1,502,117	3.39
9/15/2025	3.36	3.38	3.34	3.35	1,186,583	3.35
9/12/2025	3.41	3.41	3.33	3.35	1,348,874	3.35
9/11/2025	3.39	3.42	3.38	3.41	783,108	3.41
9/10/2025	3.42	3.43	3.36	3.39	915,161	3.39
9/09/2025	3.40	3.45	3.40	3.42	712,599	3.42
9/08/2025	3.39	3.43	3.35	3.41	1,046,953	3.41
9/05/2025	3.37	3.44	3.35	3.37	1,024,895	3.37
9/04/2025	3.36	3.38	3.32	3.36	1,013,630	3.36
9/03/2025	3.34	3.39	3.34	3.37	1,177,433	3.37
9/02/2025	3.23	3.34	3.23	3.34	1,653,468	3.34
8/29/2025	3.30	3.36	3.25	3.34	1,652,652	3.34
8/28/2025	3.37	3.40	3.32	3.35	1,658,177	3.35
8/27/2025	3.31	3.39	3.31	3.38	824,821	3.38
8/26/2025	3.36	3.38	3.29	3.32	1,565,134	3.32
8/25/2025	3.38	3.42	3.36	3.37	1,025,280	3.37
8/22/2025	3.25	3.41	3.25	3.40	1,233,561	3.40
8/21/2025	3.22	3.27	3.20	3.26	637,321	3.26
8/20/2025	3.26	3.27	3.22	3.24	770,649	3.24
8/19/2025	3.29	3.33	3.25	3.27	1,035,794	3.27
8/18/2025	3.20	3.32	3.20	3.29	1,835,723	3.29
8/15/2025	3.31	3.40	3.30	3.32	1,026,507	3.32
8/14/2025	3.26	3.30	3.23	3.29	815,444	3.29
8/13/2025	3.23	3.32	3.21	3.31	1,136,298	3.31
8/12/2025	3.17	3.27	3.17	3.23	1,634,708	3.23
8/11/2025	3.28	3.35	3.11	3.17	1,841,599	3.17
8/08/2025	3.37	3.43	3.25	3.28	1,727,258	3.28
8/07/2025	3.34	3.52	3.34	3.42	2,016,292	3.42
8/06/2025	3.70	3.78	3.28	3.38	3,524,127	3.38
8/05/2025	3.26	3.29	3.20	3.21	1,106,481	3.21
8/04/2025	3.20	3.27	3.19	3.25	737,796	3.25
8/01/2025	3.20	3.20	3.15	3.18	1,311,337	3.18
7/31/2025	3.24	3.27	3.20	3.21	1,041,064	3.21
7/30/2025	3.22	3.28	3.18	3.23	1,057,161	3.23
7/29/2025	3.30	3.33	3.23	3.25	880,167	3.25
7/28/2025	3.34	3.35	3.29	3.31	827,188	3.31
7/25/2025	3.36	3.38	3.32	3.33	879,099	3.33
7/24/2025	3.43	3.45	3.35	3.36	986,078	3.36