Taboola.com Stock Price History
NASDAQ: TBLATechnologyComputer Software: Programming Data ProcessingUSD
3.45-0.06 (-1.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TBLA price history at a glance
The price history for Taboola.com (TBLA) on this page begins on June 28, 2021, when the stock closed at $10.48; it most recently closed at $3.45 on October 5, 2026. The highest price in this record is $11.44, reached on June 28, 2021; the latest close is 69.8% below that peak. Across the 4 complete calendar years in the table, TBLA finished higher in 2 and lower in 2. Its best year was 2023 (+40.6%) and its worst was 2022 (-60.4%).
Over roughly 5 years the share price changed -67.1%, a -19.0% compound annual price return (excluding dividends). In the last 12 months alone, TBLA has gained 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $11.44
- Date of high
- Jun 28, 2021
- Low since 2021
- $1.52
- Date of low
- Nov 7, 2022
- 52-week high
- $5.71
- 52-week low
- $2.84
- Last close
- $3.45
TBLA returns
1 week
+6.81%
1 month
-7.01%
3 months
-37.50%
6 months
+2.99%
Year to date
-25.16%
1 year
+8.49%
3 years
-5.74%
5 years
-60.80%
TBLA price return, excluding dividends.
TBLA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.45 | -22.12% |
| 2025 | 4.43 | +16.89% |
| 2024 | 3.79 | -12.47% |
| 2023 | 4.33 | +40.58% |
| 2022 | 3.08 | -60.41% |
| 2021* | 7.78 | -25.76% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TBLA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.49 | 3.54 | 3.43 | 3.45 | -1.71% | |
| 3.27 | 3.55 | 3.27 | 3.51 | +6.69% | |
| 3.22 | 3.35 | 3.20 | 3.29 | +1.86% | |
| 3.30 | 3.31 | 3.18 | 3.23 | -1.22% | |
| 3.31 | 3.31 | 3.22 | 3.27 | +1.24% | |
| 3.36 | 3.39 | 3.21 | 3.23 | -2.71% | |
| 3.41 | 3.44 | 3.27 | 3.32 | -1.19% | |
| 3.41 | 3.47 | 3.35 | 3.36 | -1.47% | |
| 3.39 | 3.44 | 3.35 | 3.41 | +0.29% | |
| 3.50 | 3.50 | 3.38 | 3.40 | -2.30% | |
| 3.46 | 3.52 | 3.45 | 3.48 | +0.87% | |
| 3.37 | 3.46 | 3.37 | 3.45 | +1.47% | |
| 3.60 | 3.61 | 3.37 | 3.40 | -5.03% | |
| 3.65 | 3.67 | 3.55 | 3.58 | -1.10% | |
| 3.62 | 3.65 | 3.55 | 3.62 | +0.56% | |
| 3.72 | 3.73 | 3.58 | 3.60 | -2.17% | |
| 3.85 | 3.87 | 3.67 | 3.68 | -3.41% | |
| 3.82 | 3.89 | 3.79 | 3.81 | -1.04% | |
| 3.89 | 3.91 | 3.82 | 3.85 | -1.53% | |
| 3.82 | 3.94 | 3.80 | 3.91 | +2.89% | |
| 3.79 | 3.83 | 3.75 | 3.80 | +1.88% | |
| 3.69 | 3.80 | 3.68 | 3.73 | +0.54% | |
| 3.80 | 3.81 | 3.70 | 3.71 | -2.88% | |
| 3.84 | 3.85 | 3.73 | 3.82 | -1.04% | |
| 3.85 | 3.89 | 3.84 | 3.86 | -0.26% | |
| 3.86 | 3.93 | 3.84 | 3.87 | +1.31% | |
| 3.74 | 3.88 | 3.73 | 3.82 | +2.41% | |
| 3.69 | 3.78 | 3.65 | 3.73 | 0.00% | |
| 3.79 | 3.85 | 3.70 | 3.73 | -1.32% | |
| 3.76 | 3.90 | 3.75 | 3.78 | +0.27% | |
| 3.74 | 3.83 | 3.73 | 3.77 | +1.07% | |
| 3.69 | 3.79 | 3.65 | 3.73 | +0.81% | |
| 3.66 | 3.73 | 3.66 | 3.70 | +1.37% | |
| 3.73 | 3.74 | 3.63 | 3.65 | -2.14% | |
| 3.73 | 3.78 | 3.65 | 3.73 | +1.36% | |
| 3.81 | 3.89 | 3.63 | 3.68 | -4.66% | |
| 3.81 | 3.95 | 3.81 | 3.86 | +0.78% | |
| 3.88 | 3.99 | 3.77 | 3.83 | -1.54% | |
| 4.03 | 4.03 | 3.82 | 3.89 | -3.95% | |
| 3.96 | 4.13 | 3.95 | 4.05 | +2.79% | |
| 3.88 | 3.97 | 3.82 | 3.94 | +1.55% | |
| 4.10 | 4.10 | 3.84 | 3.88 | -5.83% | |
| 4.09 | 4.15 | 4.05 | 4.12 | -0.24% | |
| 4.03 | 4.17 | 4.00 | 4.13 | +0.73% | |
| 4.07 | 4.20 | 3.98 | 4.10 | +1.49% | |
| 3.86 | 4.12 | 3.84 | 4.04 | +5.35% | |
| 3.73 | 4.15 | 3.52 | 3.84 | -27.50% | |
| 5.16 | 5.40 | 5.14 | 5.29 | +1.93% | |
| 5.10 | 5.26 | 5.06 | 5.19 | +3.59% | |
| 5.10 | 5.15 | 4.96 | 5.01 | -1.76% | |
| 5.11 | 5.15 | 4.99 | 5.10 | -1.35% | |
| 5.00 | 5.23 | 5.00 | 5.17 | +3.09% | |
| 4.97 | 5.14 | 4.91 | 5.02 | +1.31% | |
| 4.90 | 4.99 | 4.87 | 4.95 | +2.70% | |
| 4.84 | 4.90 | 4.76 | 4.82 | +0.21% | |
| 4.91 | 4.91 | 4.74 | 4.81 | -2.24% | |
| 5.10 | 5.10 | 4.82 | 4.92 | -3.72% | |
| 5.30 | 5.35 | 5.07 | 5.11 | -3.95% | |
| 5.25 | 5.42 | 5.22 | 5.32 | +0.76% | |
| 5.37 | 5.42 | 5.24 | 5.28 | -2.40% | |
| 5.45 | 5.51 | 5.41 | 5.41 | -0.55% | |
| 5.53 | 5.60 | 5.37 | 5.44 | -0.91% | |
| 5.51 | 5.56 | 5.45 | 5.49 | -1.44% | |
| 5.57 | 5.66 | 5.54 | 5.57 | +0.91% | |
| 5.60 | 5.63 | 5.50 | 5.52 | -1.08% | |
| 5.37 | 5.59 | 5.32 | 5.58 | +2.76% | |
| 5.32 | 5.45 | 5.32 | 5.43 | 0.00% | |
| 5.58 | 5.71 | 5.42 | 5.43 | -1.81% | |
| 5.19 | 5.55 | 5.15 | 5.53 | +7.59% | |
| 5.15 | 5.22 | 5.10 | 5.14 | -1.15% | |
| 5.05 | 5.26 | 5.05 | 5.20 | +4.00% | |
| 4.94 | 5.06 | 4.91 | 5.00 | +0.40% | |
| 4.80 | 4.99 | 4.78 | 4.98 | +4.62% | |
| 4.45 | 4.85 | 4.45 | 4.76 | +6.97% | |
| 4.65 | 4.70 | 4.43 | 4.45 | -4.30% | |
| 4.61 | 4.70 | 4.56 | 4.65 | -0.43% | |
| 4.40 | 4.68 | 4.39 | 4.67 | +5.18% | |
| 4.76 | 4.80 | 4.40 | 4.44 | -5.53% | |
| 4.85 | 4.87 | 4.64 | 4.70 | -1.67% | |
| 5.09 | 5.09 | 4.77 | 4.78 | -5.16% | |
| 4.98 | 5.10 | 4.94 | 5.04 | +2.02% | |
| 4.85 | 4.97 | 4.72 | 4.94 | +4.22% | |
| 4.73 | 4.80 | 4.72 | 4.74 | +0.21% | |
| 4.73 | 4.80 | 4.62 | 4.73 | +0.21% | |
| 4.60 | 4.81 | 4.56 | 4.72 | +0.64% | |
| 4.55 | 4.72 | 4.55 | 4.69 | +3.53% | |
| 4.58 | 4.61 | 4.51 | 4.53 | -1.09% | |
| 4.72 | 4.73 | 4.51 | 4.58 | -3.38% | |
| 4.60 | 4.76 | 4.57 | 4.74 | +3.72% | |
| 4.90 | 4.90 | 4.56 | 4.57 | -5.97% | |
| 4.91 | 4.95 | 4.75 | 4.86 | -1.82% | |
| 4.94 | 5.01 | 4.80 | 4.95 | +1.43% | |
| 4.97 | 5.00 | 4.84 | 4.88 | -2.40% | |
| 4.85 | 5.02 | 4.84 | 5.00 | +2.25% | |
| 4.79 | 4.96 | 4.79 | 4.89 | +1.45% | |
| 4.91 | 4.96 | 4.77 | 4.82 | -2.03% | |
| 4.94 | 5.01 | 4.91 | 4.92 | -0.20% | |
| 4.87 | 4.98 | 4.81 | 4.93 | 0.00% | |
| 5.05 | 5.10 | 4.80 | 4.93 | -2.76% | |
| 5.04 | 5.14 | 4.99 | 5.07 | +1.20% | |
| 4.98 | 5.16 | 4.94 | 5.01 | +0.40% | |
| 4.89 | 5.05 | 4.87 | 4.99 | +0.81% | |
| 5.11 | 5.22 | 4.91 | 4.95 | -3.51% | |
| 5.17 | 5.20 | 5.08 | 5.13 | -0.58% | |
| 5.18 | 5.26 | 5.10 | 5.16 | +0.58% | |
| 5.16 | 5.26 | 5.10 | 5.13 | -2.29% | |
| 5.04 | 5.26 | 5.04 | 5.25 | +0.77% | |
| 4.61 | 5.22 | 4.52 | 5.21 | +9.68% | |
| 4.26 | 4.80 | 4.06 | 4.75 | +24.67% | |
| 3.81 | 3.85 | 3.77 | 3.81 | +0.53% | |
| 3.78 | 3.88 | 3.74 | 3.79 | 0.00% | |
| 3.76 | 3.80 | 3.73 | 3.79 | +0.80% | |
| 3.77 | 3.77 | 3.65 | 3.76 | +0.27% | |
| 3.79 | 3.79 | 3.71 | 3.75 | -0.79% | |
| 3.85 | 3.89 | 3.76 | 3.78 | -1.82% | |
| 3.80 | 3.94 | 3.78 | 3.85 | +1.32% | |
| 3.72 | 3.80 | 3.66 | 3.80 | +2.15% | |
| 3.77 | 3.77 | 3.70 | 3.72 | -2.11% | |
| 3.85 | 3.93 | 3.78 | 3.80 | -0.26% | |
| 3.76 | 3.87 | 3.75 | 3.81 | +1.06% | |
| 3.75 | 3.80 | 3.70 | 3.77 | +0.53% | |
| 3.70 | 3.77 | 3.68 | 3.75 | +2.46% | |
| 3.65 | 3.69 | 3.63 | 3.66 | +1.67% | |
| 3.46 | 3.63 | 3.46 | 3.60 | +4.96% | |
| 3.40 | 3.48 | 3.40 | 3.43 | +0.88% | |
| 3.33 | 3.40 | 3.30 | 3.40 | +1.49% | |
| 3.37 | 3.39 | 3.32 | 3.35 | 0.00% | |
| 3.36 | 3.39 | 3.26 | 3.35 | -0.59% | |
| 3.35 | 3.42 | 3.34 | 3.37 | +2.74% | |
| 3.28 | 3.32 | 3.26 | 3.28 | 0.00% | |
| 3.21 | 3.33 | 3.21 | 3.28 | +1.86% | |
| 3.19 | 3.22 | 3.16 | 3.22 | -0.31% | |
| 3.12 | 3.25 | 3.10 | 3.23 | +4.19% | |
| 3.05 | 3.13 | 3.04 | 3.10 | +2.99% | |
| 3.00 | 3.06 | 2.99 | 3.01 | +0.33% | |
| 3.05 | 3.07 | 2.98 | 3.00 | -1.96% | |
| 3.05 | 3.13 | 3.04 | 3.06 | 0.00% | |
| 3.09 | 3.11 | 2.97 | 3.06 | 0.00% | |
| 3.10 | 3.13 | 3.05 | 3.06 | -2.86% | |
| 3.13 | 3.18 | 3.11 | 3.15 | +1.61% | |
| 3.14 | 3.14 | 3.08 | 3.10 | -2.21% | |
| 3.08 | 3.18 | 3.05 | 3.17 | +2.26% | |
| 3.09 | 3.16 | 3.07 | 3.10 | 0.00% | |
| 3.10 | 3.19 | 3.08 | 3.10 | +0.65% | |
| 3.10 | 3.17 | 3.08 | 3.08 | -0.65% | |
| 3.15 | 3.19 | 3.07 | 3.10 | 0.00% | |
| 3.22 | 3.28 | 3.05 | 3.10 | -4.32% | |
| 3.36 | 3.40 | 3.19 | 3.24 | -3.86% | |
| 3.32 | 3.40 | 3.28 | 3.37 | +2.43% | |
| 3.29 | 3.40 | 3.20 | 3.29 | -0.30% | |
| 3.38 | 3.43 | 3.24 | 3.30 | -2.94% | |
| 3.20 | 3.45 | 3.20 | 3.40 | +6.92% | |
| 3.09 | 3.19 | 3.04 | 3.18 | +4.95% | |
| 3.08 | 3.11 | 2.99 | 3.03 | -4.11% | |
| 3.11 | 3.23 | 3.10 | 3.16 | -0.32% | |
| 3.06 | 3.17 | 2.99 | 3.17 | +3.59% | |
| 2.97 | 3.18 | 2.93 | 3.06 | +3.73% | |
| 2.94 | 3.04 | 2.84 | 2.95 | -6.05% | |
| 3.25 | 3.25 | 3.12 | 3.14 | -3.38% | |
| 3.39 | 3.42 | 3.25 | 3.25 | -4.41% | |
| 3.29 | 3.46 | 3.29 | 3.40 | +3.66% | |
| 3.28 | 3.31 | 3.25 | 3.28 | -0.61% | |
| 3.31 | 3.35 | 3.28 | 3.30 | -0.30% | |
| 3.35 | 3.38 | 3.28 | 3.31 | -1.49% | |
| 3.33 | 3.38 | 3.32 | 3.36 | +0.60% | |
| 3.39 | 3.47 | 3.28 | 3.34 | -1.76% | |
| 3.51 | 3.51 | 3.32 | 3.40 | -2.86% | |
| 3.49 | 3.53 | 3.44 | 3.50 | -0.28% | |
| 3.58 | 3.60 | 3.41 | 3.51 | -2.50% | |
| 3.65 | 3.69 | 3.54 | 3.60 | -0.83% | |
| 3.72 | 3.76 | 3.59 | 3.63 | -2.94% | |
| 3.82 | 3.83 | 3.71 | 3.74 | -1.84% | |
| 4.05 | 4.05 | 3.77 | 3.81 | -6.39% | |
| 4.00 | 4.11 | 3.95 | 4.07 | +1.75% | |
| 4.10 | 4.12 | 3.99 | 4.00 | -2.91% | |
| 4.11 | 4.13 | 4.03 | 4.12 | +0.49% | |
| 4.10 | 4.18 | 4.10 | 4.10 | -0.49% | |
| 4.17 | 4.18 | 4.11 | 4.12 | -0.48% | |
| 4.14 | 4.18 | 4.08 | 4.14 | -0.24% | |
| 4.15 | 4.20 | 4.14 | 4.15 | +0.24% | |
| 4.09 | 4.20 | 4.09 | 4.14 | +1.22% | |
| 4.10 | 4.12 | 4.03 | 4.09 | 0.00% | |
| 4.10 | 4.14 | 4.02 | 4.09 | -2.15% | |
| 4.18 | 4.22 | 4.16 | 4.18 | -0.48% | |
| 4.26 | 4.35 | 4.19 | 4.20 | -1.18% | |
| 4.28 | 4.30 | 4.21 | 4.25 | -0.23% | |
| 4.26 | 4.33 | 4.24 | 4.26 | 0.00% | |
| 4.26 | 4.27 | 4.18 | 4.26 | 0.00% | |
| 4.26 | 4.30 | 4.21 | 4.26 | -0.23% | |
| 4.20 | 4.30 | 4.19 | 4.27 | +1.43% | |
| 4.30 | 4.30 | 4.16 | 4.21 | -2.09% | |
| 4.38 | 4.41 | 4.26 | 4.30 | -2.05% | |
| 4.42 | 4.48 | 4.36 | 4.39 | -0.90% | |
| 4.60 | 4.64 | 4.37 | 4.43 | -3.90% | |
| 4.58 | 4.65 | 4.55 | 4.61 | +1.54% | |
| 4.56 | 4.64 | 4.54 | 4.54 | -0.44% | |
| 4.46 | 4.57 | 4.46 | 4.56 | +1.56% | |
| 4.34 | 4.53 | 4.34 | 4.49 | +3.94% | |
| 4.18 | 4.41 | 4.16 | 4.32 | +3.85% | |
| 4.09 | 4.20 | 4.09 | 4.16 | +1.22% | |
| 4.05 | 4.22 | 4.04 | 4.11 | +2.49% | |
| 4.05 | 4.10 | 4.00 | 4.01 | -0.50% | |
| 3.92 | 4.06 | 3.90 | 4.03 | +3.33% | |
| 3.94 | 3.97 | 3.90 | 3.90 | -1.27% | |
| 3.89 | 3.96 | 3.87 | 3.95 | +1.28% | |
| 4.04 | 4.04 | 3.87 | 3.90 | -3.70% | |
| 4.04 | 4.10 | 4.02 | 4.05 | +0.50% | |
| 4.06 | 4.12 | 4.02 | 4.03 | -0.98% | |
| 4.16 | 4.16 | 4.04 | 4.07 | -2.63% | |
| 4.04 | 4.18 | 4.04 | 4.18 | +3.21% | |
| 3.98 | 4.06 | 3.95 | 4.05 | +2.53% | |
| 3.98 | 4.06 | 3.95 | 3.95 | -0.25% | |
| 4.02 | 4.05 | 3.93 | 3.96 | -1.49% | |
| 4.06 | 4.12 | 3.99 | 4.02 | -0.99% | |
| 4.06 | 4.14 | 4.06 | 4.06 | 0.00% | |
| 4.06 | 4.14 | 4.06 | 4.06 | -0.49% | |
| 4.08 | 4.15 | 4.04 | 4.08 | -0.49% | |
| 4.04 | 4.12 | 4.04 | 4.10 | +0.99% | |
| 4.00 | 4.10 | 3.96 | 4.06 | +2.53% | |
| 3.97 | 4.00 | 3.90 | 3.96 | 0.00% | |
| 3.91 | 4.02 | 3.91 | 3.96 | +0.76% | |
| 3.98 | 4.05 | 3.90 | 3.93 | 0.00% | |
| 3.92 | 3.97 | 3.86 | 3.93 | -0.25% | |
| 3.91 | 3.96 | 3.87 | 3.94 | +0.64% | |
| 4.00 | 4.02 | 3.90 | 3.92 | -2.37% | |
| 4.10 | 4.13 | 4.00 | 4.01 | -4.07% | |
| 4.19 | 4.22 | 4.08 | 4.18 | +0.24% | |
| 4.14 | 4.26 | 4.13 | 4.17 | +0.72% | |
| 3.82 | 4.14 | 3.80 | 4.14 | +8.95% | |
| 3.78 | 3.88 | 3.75 | 3.80 | +0.26% | |
| 3.76 | 3.88 | 3.72 | 3.79 | +0.53% | |
| 3.69 | 3.90 | 3.62 | 3.77 | +1.62% | |
| 3.68 | 3.76 | 3.40 | 3.71 | +11.41% | |
| 3.50 | 3.51 | 3.31 | 3.33 | -4.86% | |
| 3.58 | 3.62 | 3.48 | 3.50 | -1.96% | |
| 3.50 | 3.57 | 3.49 | 3.57 | +2.59% | |
| 3.47 | 3.52 | 3.46 | 3.48 | +0.29% | |
| 3.53 | 3.55 | 3.41 | 3.47 | -2.25% | |
| 3.51 | 3.57 | 3.49 | 3.55 | +1.14% | |
| 3.62 | 3.67 | 3.50 | 3.51 | -2.50% | |
| 3.42 | 3.64 | 3.42 | 3.60 | +5.88% | |
| 3.34 | 3.44 | 3.34 | 3.40 | +2.41% | |
| 3.22 | 3.33 | 3.19 | 3.32 | +3.11% | |
| 3.13 | 3.23 | 3.13 | 3.22 | +3.54% | |
| 3.05 | 3.15 | 3.05 | 3.11 | +1.97% | |
| 3.05 | 3.10 | 3.04 | 3.05 | -0.97% | |
| 3.10 | 3.15 | 3.04 | 3.08 | -0.96% | |
| 3.10 | 3.16 | 3.10 | 3.11 | +0.97% | |
| 3.05 | 3.09 | 3.02 | 3.08 | -0.32% | |
| 3.13 | 3.14 | 3.08 | 3.09 | 0.00% | |
| 3.18 | 3.20 | 3.06 | 3.09 | -2.83% | |
| 3.22 | 3.28 | 3.18 | 3.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TBLA chart for longer ranges.