Taboola.com Ltd.
TBLANASDAQCommunication Services● Active
$4.56
$-0.03(-0.55%)
Market Cap$1.2B
P/E Ratio—
52W High$5.26
52W Low$2.835
Taboola.com Ltd.（TBLA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tbla · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.44
Jun 30, 2021
-60.1% from here
5-Year Low5Y
$1.52
Nov 9, 2022
+200.0% from low
IPO Priceadj.
$10.35
Jun 30, 2021
-55.9% since IPO
1 Year Ago
$3.61
Jun 9, 2025
+26.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TBLA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.58 | $4.61 | $4.51 | $4.55 | $4.55 | 597K | -0.67% |
| Jun 5, 2026 | $4.72 | $4.73 | $4.51 | $4.58 | $4.58 | 2.3M | -2.97% |
| Jun 4, 2026 | $4.60 | $4.76 | $4.57 | $4.74 | $4.74 | 2.5M | +3.04% |
| Jun 3, 2026 | $4.90 | $4.90 | $4.56 | $4.57 | $4.57 | 3.3M | -6.73% |
| Jun 2, 2026 | $4.91 | $4.95 | $4.75 | $4.86 | $4.86 | 2.8M | -1.02% |
| Jun 1, 2026 | $4.94 | $5.01 | $4.80 | $4.95 | $4.95 | 3.3M | +0.20% |
| May 29, 2026 | $4.97 | $5.00 | $4.84 | $4.88 | $4.88 | 5.8M | -1.81% |
| May 28, 2026 | $4.85 | $5.02 | $4.84 | $5.00 | $5.00 | 1.9M | +3.09% |
| May 27, 2026 | $4.79 | $4.96 | $4.79 | $4.89 | $4.89 | 2.0M | +2.09% |
| May 26, 2026 | $4.91 | $4.96 | $4.77 | $4.82 | $4.82 | 2.1M | -1.83% |
| May 22, 2026 | $4.94 | $5.01 | $4.91 | $4.92 | $4.92 | 2.2M | -0.40% |
| May 21, 2026 | $4.87 | $4.98 | $4.81 | $4.93 | $4.93 | 2.4M | +1.23% |
| May 20, 2026 | $5.05 | $5.10 | $4.80 | $4.93 | $4.93 | 3.2M | -2.38% |
| May 19, 2026 | $5.04 | $5.14 | $4.99 | $5.07 | $5.07 | 2.6M | +0.60% |
| May 18, 2026 | $4.98 | $5.16 | $4.93 | $5.01 | $5.01 | 2.6M | +0.60% |
| May 15, 2026 | $4.89 | $5.05 | $4.87 | $4.99 | $4.99 | 2.3M | +2.04% |
| May 14, 2026 | $5.11 | $5.22 | $4.91 | $4.95 | $4.95 | 3.2M | -3.13% |
| May 13, 2026 | $5.17 | $5.20 | $5.08 | $5.13 | $5.13 | 2.9M | -0.77% |
| May 12, 2026 | $5.18 | $5.26 | $5.10 | $5.16 | $5.16 | 2.9M | -0.39% |
| May 11, 2026 | $5.16 | $5.26 | $5.10 | $5.13 | $5.13 | 3.6M | -0.58% |
Showing 1–20 of 1,240 records
Annual Stock Price Performance · TBLA
Jan 1 → Dec 31 · 6 years2026-1.1%$4.60 → $4.55
-1.1%
2025+26.3%$3.65 → $4.61
+26.3%
2024-15.1%$4.30 → $3.65
-15.1%
2023+39.7%$3.10 → $4.33
+39.7%
2022-59.4%$7.59 → $3.08
-59.4%
2021-29.5%$11.04 → $7.78
-29.5%
Best Year2023 · +39.7%
Worst Year2022 · -59.4%
Positive Years2 / 6
Avg Annual Return-6.5%
6Y Total Return-58.8%
6Y CAGR~-13.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in TBLA?
If you invested $1,000 in TBLA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$441
Total Return-55.9%
CAGR~-15.1% / yr
Profit$-559
Based on Jun 30, 2021 · $10.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Taboola.com Ltd.（TBLA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TBLA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TBLA 历史股价FMP 日线复权 OHLCV