Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Taboola.com Ltd (TBLA) Historical Prices: Free Download & Interactive Data Table 2025

TBLA Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

4.30

(December 11, 2024)

52-Week High

11.44

(June 30, 2021)

All-Time High

3.35

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-30 11.04 11.44 9.91 10.35 2021343
2021-07-01 10.80 11.00 10.35 10.50 829380
2021-07-02 10.50 10.58 10.20 10.48 699309
2021-07-06 10.48 10.58 9.85 10.09 789186
2021-07-07 9.94 10.09 9.52 9.66 603113
2021-07-08 9.37 9.69 9.18 9.64 584598
2021-07-09 9.75 9.91 9.60 9.87 174665
2021-07-12 10.20 10.20 9.75 10.17 363380
2021-07-13 9.99 10.29 9.95 10.20 249270
2021-07-14 10.32 10.32 9.70 9.73 638437
2021-07-15 9.70 9.77 9.25 9.45 583215
2021-07-16 9.50 9.65 8.76 8.85 432710
2021-07-19 8.69 8.82 8.46 8.54 602890
2021-07-20 8.69 8.89 8.37 8.80 568410
2021-07-21 8.91 9.20 8.64 9.00 339158
2021-07-22 8.98 9.21 8.86 9.00 1032941
2021-07-23 9.60 10.30 9.47 10.30 1362190
2021-07-26 10.30 10.49 9.62 9.84 840604
2021-07-27 10.20 10.29 9.75 10.25 468874
2021-07-28 10.32 10.39 9.40 9.66 589576
2021-07-29 9.70 10.04 9.40 9.85 325753
2021-07-30 9.65 9.68 8.75 9.36 645772
2021-08-02 9.56 9.83 9.46 9.49 381729
2021-08-03 9.71 9.71 9.23 9.27 266779
2021-08-04 9.47 9.77 9.41 9.66 424082
2021-08-05 9.73 9.81 9.47 9.71 363999
2021-08-06 9.72 9.80 9.54 9.69 209160
2021-08-09 9.56 9.87 9.56 9.74 244796
2021-08-10 9.71 10.10 9.32 10.04 610179
2021-08-11 10.23 10.58 9.37 9.47 843242
2021-08-12 9.47 9.54 9.01 9.04 616219
2021-08-13 9.00 9.28 8.73 8.81 550075
2021-08-16 8.80 8.81 8.21 8.40 673859
2021-08-17 8.25 8.52 7.92 8.47 1170100
2021-08-18 8.49 8.50 8.12 8.33 582801
2021-08-19 8.19 8.40 7.97 8.03 414866
2021-08-20 8.05 8.20 7.75 7.80 295321
2021-08-23 8.12 8.23 7.76 7.90 409022
2021-08-24 7.95 8.15 7.90 8.05 331017
2021-08-25 8.02 8.56 7.85 8.36 303343
2021-08-26 8.36 8.44 8.11 8.40 253322
2021-08-27 8.32 8.93 8.30 8.75 332459
2021-08-30 9.00 9.34 8.84 8.88 727562
2021-08-31 8.98 9.27 8.92 8.99 371827
2021-09-01 9.03 9.23 8.84 9.10 526838
2021-09-02 9.27 9.40 9.13 9.29 732351
2021-09-03 8.91 9.75 8.87 8.99 4172562
2021-09-07 9.03 9.37 8.97 9.20 428737
2021-09-08 9.23 9.38 8.96 9.02 227071
2021-09-09 9.00 9.27 8.99 9.06 503263
2021-09-10 9.10 9.10 8.80 8.92 349351
2021-09-13 8.93 9.05 8.66 8.84 593311
2021-09-14 9.05 9.70 8.80 8.92 1769998
2021-09-15 8.91 9.02 8.82 8.84 719673
2021-09-16 8.81 8.82 8.67 8.75 544694
2021-09-17 8.80 8.82 8.66 8.75 719405
2021-09-20 8.60 8.77 8.50 8.60 494952
2021-09-21 8.70 8.71 8.50 8.58 447385
2021-09-22 8.60 8.68 8.48 8.59 334931
2021-09-23 8.66 9.00 8.58 8.75 410981
2021-09-24 8.67 8.82 8.59 8.77 322728
2021-09-27 8.75 9.32 8.70 9.08 658419
2021-09-28 9.03 9.14 8.76 8.90 670859
2021-09-29 8.96 9.07 7.96 8.17 1447412
2021-09-30 8.33 8.56 8.26 8.46 551989
2021-10-01 8.45 8.59 8.23 8.28 528559
2021-10-04 8.33 8.42 7.86 7.98 852755
2021-10-05 8.02 8.28 8.00 8.16 518000
2021-10-06 8.05 8.56 8.03 8.52 699773
2021-10-07 8.58 8.91 8.57 8.88 596533
2021-10-08 8.87 9.12 8.77 8.78 397330
2021-10-11 8.75 9.03 8.72 8.86 406980
2021-10-12 8.92 9.18 8.90 9.16 409092
2021-10-13 9.20 9.58 9.14 9.30 657721
2021-10-14 9.43 9.60 9.30 9.44 437501
2021-10-15 9.42 9.43 8.71 8.80 396238
2021-10-18 8.73 9.10 8.73 8.95 480181
2021-10-19 8.99 9.29 8.99 9.22 382798
2021-10-20 9.29 9.35 9.10 9.22 140130
2021-10-21 9.18 9.55 9.15 9.45 317553
2021-10-22 9.43 9.43 8.98 9.02 287771
2021-10-25 9.00 9.34 8.89 9.29 433708
2021-10-26 9.34 9.55 8.88 8.93 299975
2021-10-27 8.97 9.28 8.94 9.09 320294
2021-10-28 9.04 9.49 8.98 9.43 311905
2021-10-29 9.40 9.49 9.24 9.39 241180
2021-11-01 9.20 9.57 9.19 9.48 431965
2021-11-02 9.46 9.49 9.22 9.33 272943
2021-11-03 9.41 9.66 9.30 9.64 617143
2021-11-04 9.70 9.72 9.35 9.68 451520
2021-11-05 9.61 9.67 9.10 9.11 234840
2021-11-08 9.13 9.57 9.11 9.41 290609
2021-11-09 9.40 9.95 8.56 9.93 1064040
2021-11-10 9.83 9.93 9.45 9.50 617982
2021-11-11 9.30 10.04 9.28 9.85 948254
2021-11-12 9.89 10.16 9.75 9.90 720809
2021-11-15 9.84 10.27 9.84 9.93 526990
2021-11-16 9.95 10.17 9.75 9.88 371624
2021-11-17 9.75 10.11 9.75 9.82 348878
2021-11-18 9.89 9.90 9.42 9.45 329135
2021-11-19 9.39 9.70 9.30 9.44 227149
2021-11-22 9.35 9.45 8.52 8.57 625134
2021-11-23 8.57 8.78 7.98 8.35 1137865
2021-11-24 8.18 8.91 8.18 8.47 569281
2021-11-26 8.29 8.60 8.22 8.52 315025
2021-11-29 8.51 8.55 8.05 8.15 585819
2021-11-30 8.17 8.17 7.65 7.86 2428705
2021-12-01 7.96 8.10 7.75 7.90 1074805
2021-12-02 7.85 8.05 7.32 7.35 1098593
2021-12-03 7.32 7.51 6.91 7.12 1254830
2021-12-06 7.25 7.30 6.80 7.07 1119879
2021-12-07 7.36 7.89 7.21 7.84 867581
2021-12-08 7.87 7.87 7.57 7.77 466198
2021-12-09 7.68 7.96 7.68 7.93 470962
2021-12-10 8.00 8.09 7.70 7.77 340373
2021-12-13 7.99 8.04 7.71 7.81 593660
2021-12-14 7.77 7.77 7.21 7.47 789087
2021-12-15 7.37 7.58 6.98 7.53 843655
2021-12-16 7.56 7.93 7.41 7.67 1222884
2021-12-17 7.56 7.88 7.38 7.79 366436
2021-12-20 7.37 7.61 7.24 7.56 535743
2021-12-21 7.50 7.77 7.47 7.70 319259
2021-12-22 7.70 7.94 7.61 7.63 381137
2021-12-23 7.63 8.11 7.62 8.06 350578
2021-12-27 7.54 7.75 7.21 7.41 2932163
2021-12-28 7.19 7.94 7.19 7.85 673251
2021-12-29 7.77 7.83 7.37 7.51 1834205
2021-12-30 7.42 7.96 7.41 7.82 968507
2021-12-31 7.65 8.16 7.52 7.78 886068
2022-01-03 7.59 7.90 7.36 7.64 966269
2022-01-04 7.68 7.87 7.21 7.28 1077428
2022-01-05 7.30 7.48 6.95 6.95 801413
2022-01-06 6.87 7.12 6.67 6.71 1453383
2022-01-07 6.72 6.90 6.69 6.74 873844
2022-01-10 6.58 6.72 6.46 6.69 693218
2022-01-11 6.71 7.10 6.70 7.05 707734
2022-01-12 7.10 7.21 6.89 6.98 380733
2022-01-13 6.97 6.99 6.58 6.60 519919
2022-01-14 6.51 6.59 6.23 6.38 364520
2022-01-18 6.29 6.58 6.21 6.21 544460
2022-01-19 6.31 6.40 6.17 6.27 956458
2022-01-20 6.28 6.55 6.19 6.19 823397
2022-01-21 6.25 6.35 5.60 5.60 1239754
2022-01-24 5.40 5.91 5.34 5.84 2071891
2022-01-25 5.63 5.87 5.47 5.50 1498815
2022-01-26 5.73 6.12 5.66 5.79 1413012
2022-01-27 5.83 5.88 5.52 5.55 619715
2022-01-28 5.51 5.70 5.36 5.64 452137
2022-01-31 5.71 6.07 5.71 6.05 388787
2022-02-01 6.18 6.48 6.07 6.46 635442
2022-02-02 6.61 6.66 6.32 6.65 961796
2022-02-03 6.19 6.23 5.92 6.09 1098000
2022-02-04 6.15 6.73 6.15 6.67 750063
2022-02-07 6.66 7.00 6.56 6.86 1288942
2022-02-08 6.78 7.00 6.71 6.88 620725
2022-02-09 6.94 7.22 6.88 7.18 564318
2022-02-10 7.01 7.48 7.01 7.35 614653
2022-02-11 7.34 7.50 7.03 7.10 447206
2022-02-14 7.02 7.29 7.00 7.04 505121
2022-02-15 7.17 7.28 7.08 7.26 311952
2022-02-16 7.16 7.16 6.83 7.01 455806
2022-02-17 6.96 7.06 6.71 6.78 383710
2022-02-18 6.73 6.84 6.55 6.71 576373
2022-02-22 6.63 7.01 6.63 6.68 692447
2022-02-23 6.78 6.86 6.12 6.37 1070119
2022-02-24 5.93 6.57 5.84 6.52 1109329
2022-02-25 6.56 6.70 6.51 6.65 585416
2022-02-28 6.51 6.72 6.46 6.61 662236
2022-03-01 6.60 6.74 6.28 6.31 838112
2022-03-02 6.30 6.46 6.23 6.39 555419
2022-03-03 6.40 6.47 5.99 6.02 494433
2022-03-04 5.87 6.04 5.52 5.59 751952
2022-03-07 5.53 5.60 5.27 5.29 486724
2022-03-08 5.24 5.54 5.05 5.45 844827
2022-03-09 5.62 5.64 5.43 5.49 428111
2022-03-10 5.45 5.55 5.13 5.37 690039
2022-03-11 5.41 5.44 5.00 5.00 464707
2022-03-14 5.00 5.06 4.31 4.39 2064287
2022-03-15 4.37 4.91 4.37 4.89 845983
2022-03-16 4.99 5.28 4.91 5.26 471115
2022-03-17 5.18 5.48 5.10 5.47 451345
2022-03-18 5.39 5.63 5.39 5.53 638269
2022-03-21 5.50 5.66 5.43 5.60 449009
2022-03-22 5.56 5.83 5.56 5.72 453013
2022-03-23 5.66 5.82 5.52 5.57 375042
2022-03-24 5.60 5.70 5.33 5.39 492762
2022-03-25 5.41 5.49 5.26 5.44 515324
2022-03-28 5.43 5.60 5.32 5.53 566388
2022-03-29 5.65 5.77 5.27 5.46 752890
2022-03-30 5.46 5.49 5.24 5.26 778047
2022-03-31 5.25 5.25 5.00 5.16 590415
2022-04-01 5.23 5.36 5.02 5.07 347200
2022-04-04 5.09 5.38 5.09 5.32 582672
2022-04-05 5.25 5.29 5.04 5.12 404853
2022-04-06 5.06 5.13 4.86 4.91 400891
2022-04-07 4.93 5.16 4.71 4.73 471183
2022-04-08 4.73 4.84 4.63 4.69 229879
2022-04-11 4.60 4.77 4.54 4.65 238924
2022-04-12 4.70 4.75 4.55 4.60 352812
2022-04-13 4.55 4.73 4.54 4.70 354311
2022-04-14 4.69 4.70 4.50 4.56 285428
2022-04-18 4.52 4.57 4.40 4.45 684766
2022-04-19 4.46 4.75 4.43 4.67 464089
2022-04-20 4.67 4.71 4.56 4.63 380408
2022-04-21 4.66 4.71 4.50 4.54 629800
2022-04-22 4.51 4.64 4.45 4.49 287199
2022-04-25 4.42 4.60 4.41 4.49 565100
2022-04-26 4.47 4.50 4.36 4.42 501528
2022-04-27 4.42 4.51 4.28 4.30 421073
2022-04-28 4.36 4.64 4.24 4.63 489733
2022-04-29 4.52 4.65 4.31 4.31 351956
2022-05-02 4.32 4.63 4.30 4.63 460204
2022-05-03 4.74 4.93 4.49 4.60 456390
2022-05-04 4.59 4.75 4.40 4.70 361855
2022-05-05 4.65 4.66 4.46 4.52 276368
2022-05-06 4.55 4.55 4.15 4.27 497101
2022-05-09 4.20 4.27 3.91 3.94 761101
2022-05-10 4.12 4.14 3.70 3.74 967500
2022-05-11 3.79 3.90 3.63 3.65 892822
2022-05-12 3.50 3.65 3.23 3.54 1333045
2022-05-13 3.59 3.68 3.28 3.35 1162446
2022-05-16 3.22 3.25 2.97 3.02 1971474
2022-05-17 3.12 3.14 2.92 3.00 1608657
2022-05-18 3.05 3.11 2.93 2.99 1536894
2022-05-19 2.94 3.39 2.94 3.33 1456250
2022-05-20 3.43 3.46 3.20 3.30 567750
2022-05-23 3.34 3.40 3.17 3.35 559148
2022-05-24 3.29 3.29 3.01 3.02 501291
2022-05-25 3.00 3.05 2.92 3.03 342576
2022-05-26 3.01 3.20 2.93 3.14 709843
2022-05-27 3.20 3.56 3.18 3.55 766587
2022-05-31 3.53 3.60 3.23 3.24 668221
2022-06-01 3.30 3.32 3.00 3.08 1066543
2022-06-02 3.11 3.22 3.06 3.18 637579
2022-06-03 3.14 3.14 3.03 3.12 301088
2022-06-06 3.15 3.25 3.03 3.09 314044
2022-06-07 3.08 3.14 3.01 3.09 196651
2022-06-08 3.05 3.12 3.03 3.05 221568
2022-06-09 3.03 3.05 2.94 2.96 461309
2022-06-10 2.92 2.93 2.81 2.81 542335
2022-06-13 2.73 2.74 2.62 2.64 723551
2022-06-14 2.63 2.70 2.61 2.61 357440
2022-06-15 2.63 2.75 2.55 2.69 467497
2022-06-16 2.61 2.65 2.52 2.56 739593
2022-06-17 2.54 2.64 2.52 2.55 819103
2022-06-21 2.61 2.62 2.50 2.51 485270
2022-06-22 2.68 2.79 2.59 2.60 1051139
2022-06-23 2.65 2.75 2.55 2.65 464253
2022-06-24 2.70 2.80 2.66 2.80 697112
2022-06-27 2.85 2.88 2.62 2.68 688341
2022-06-28 2.68 2.72 2.57 2.61 460766
2022-06-29 2.62 2.63 2.52 2.55 398430
2022-06-30 2.59 2.61 2.47 2.53 780356
2022-07-01 2.51 2.60 2.45 2.60 386509
2022-07-05 2.52 2.70 2.48 2.70 429991
2022-07-06 2.65 2.77 2.65 2.75 807866
2022-07-07 2.75 2.92 2.72 2.90 412736
2022-07-08 2.93 2.93 2.81 2.88 201121
2022-07-11 2.84 2.85 2.70 2.78 499436
2022-07-12 2.85 2.91 2.78 2.84 314647
2022-07-13 2.76 2.91 2.76 2.87 264049
2022-07-14 2.82 2.86 2.79 2.83 221388
2022-07-15 2.83 2.97 2.80 2.94 407505
2022-07-18 2.98 3.06 2.85 2.88 337071
2022-07-19 2.91 2.92 2.75 2.79 470802
2022-07-20 2.77 3.04 2.77 2.97 1040342
2022-07-21 3.01 3.11 2.90 3.05 861728
2022-07-22 3.03 3.05 2.83 2.87 916667
2022-07-25 2.90 3.00 2.82 2.85 401114
2022-07-26 2.77 2.77 2.64 2.66 729254
2022-07-27 2.67 2.69 2.57 2.63 700677
2022-07-28 2.66 2.67 2.54 2.65 497104
2022-07-29 2.66 2.70 2.56 2.62 480758
2022-08-01 2.56 2.57 2.48 2.55 516202
2022-08-02 2.50 2.60 2.50 2.59 336510
2022-08-03 2.60 2.78 2.60 2.75 321912
2022-08-04 2.74 2.80 2.67 2.68 251978
2022-08-05 2.63 2.71 2.60 2.66 236406
2022-08-08 2.67 2.79 2.67 2.74 262949
2022-08-09 2.75 2.75 2.60 2.65 701015
2022-08-10 2.82 3.29 2.73 3.10 1620273
2022-08-11 3.05 3.19 2.95 3.04 843983
2022-08-12 3.00 3.04 2.87 3.00 625381
2022-08-15 2.97 3.05 2.93 2.95 381306
2022-08-16 2.92 2.92 2.78 2.85 499652
2022-08-17 2.83 2.85 2.73 2.74 371175
2022-08-18 2.80 2.80 2.70 2.75 207177
2022-08-19 2.67 2.72 2.59 2.65 634380
2022-08-22 2.55 2.60 2.54 2.54 434213
2022-08-23 2.55 2.64 2.54 2.60 319747
2022-08-24 2.60 2.65 2.55 2.57 285850
2022-08-25 2.58 2.71 2.55 2.64 370027
2022-08-26 2.67 2.70 2.59 2.66 458786
2022-08-29 2.65 2.82 2.63 2.67 550545
2022-08-30 2.65 2.70 2.52 2.55 513429
2022-08-31 2.52 2.60 2.48 2.51 593644
2022-09-01 2.49 2.49 2.37 2.48 863339
2022-09-02 2.53 2.53 2.41 2.43 476142
2022-09-06 2.50 2.54 2.44 2.49 284691
2022-09-07 2.48 2.51 2.39 2.48 268483
2022-09-08 2.42 2.54 2.40 2.48 265470
2022-09-09 2.50 2.60 2.40 2.56 489182
2022-09-12 2.60 2.61 2.49 2.54 329907
2022-09-13 2.50 2.51 2.40 2.43 339775
2022-09-14 2.42 2.43 2.36 2.40 566421
2022-09-15 2.36 2.46 2.24 2.25 1142301
2022-09-16 2.24 2.24 2.16 2.18 488365
2022-09-19 2.30 2.31 2.03 2.22 5469134
2022-09-20 2.16 2.21 2.09 2.09 437839
2022-09-21 2.15 2.22 2.01 2.01 528065
2022-09-22 2.01 2.03 1.90 1.94 1070551
2022-09-23 1.93 1.94 1.88 1.91 644609
2022-09-26 1.89 1.97 1.85 1.88 675735
2022-09-27 1.95 1.98 1.87 1.87 282614
2022-09-28 1.88 1.96 1.88 1.95 297470
2022-09-29 1.90 1.93 1.84 1.86 739815
2022-09-30 1.90 1.90 1.79 1.81 1127995
2022-10-03 1.86 1.88 1.77 1.82 1246844
2022-10-04 1.83 1.93 1.83 1.90 613680
2022-10-05 1.87 1.91 1.80 1.85 320978
2022-10-06 1.85 1.89 1.82 1.86 301271
2022-10-07 1.86 1.87 1.81 1.83 408964
2022-10-10 1.84 1.84 1.77 1.78 510551
2022-10-11 1.78 1.82 1.72 1.76 445504
2022-10-12 1.77 1.77 1.71 1.75 672173
2022-10-13 1.70 1.78 1.65 1.76 382605
2022-10-14 1.74 1.76 1.65 1.66 1761000
2022-10-17 1.68 1.72 1.65 1.70 5327567
2022-10-18 1.72 1.81 1.70 1.75 6876898
2022-10-19 1.77 1.80 1.70 1.71 599922
2022-10-20 1.68 1.87 1.68 1.78 1529454
2022-10-21 1.75 1.83 1.70 1.81 710676
2022-10-24 1.80 1.80 1.68 1.69 799234
2022-10-25 1.65 1.83 1.65 1.81 912928
2022-10-26 1.76 1.84 1.73 1.75 374080
2022-10-27 1.78 1.78 1.68 1.70 299948
2022-10-28 1.71 1.77 1.70 1.75 598857
2022-10-31 1.72 1.77 1.70 1.76 355486
2022-11-01 1.77 1.86 1.76 1.81 706522
2022-11-02 1.80 1.81 1.70 1.70 645991
2022-11-03 1.68 1.69 1.56 1.62 989306
2022-11-04 1.65 1.68 1.56 1.65 492947
2022-11-07 1.70 1.72 1.62 1.66 392619
2022-11-08 1.66 1.69 1.58 1.60 648981
2022-11-09 1.70 1.73 1.52 1.62 996876
2022-11-10 1.80 1.88 1.75 1.81 1620005
2022-11-11 1.83 2.14 1.83 2.03 1971909
2022-11-14 2.00 2.00 1.89 1.92 1135745
2022-11-15 2.11 2.12 1.91 1.96 957596
2022-11-16 1.94 1.95 1.85 1.87 534318
2022-11-17 1.89 1.93 1.81 1.85 821109
2022-11-18 1.87 1.87 1.79 1.82 483662
2022-11-21 1.82 1.83 1.77 1.79 354731
2022-11-22 1.80 1.80 1.73 1.78 544731
2022-11-23 1.78 1.84 1.77 1.82 565410
2022-11-25 1.80 1.85 1.80 1.84 197627
2022-11-28 3.11 3.27 2.40 2.64 72809364
2022-11-29 2.55 2.63 2.45 2.47 8295693
2022-11-30 2.45 2.83 2.39 2.78 8384692
2022-12-01 2.75 3.02 2.72 2.94 8915499
2022-12-02 2.86 2.97 2.74 2.87 2688730
2022-12-05 2.86 2.96 2.67 2.68 3254484
2022-12-06 2.65 2.67 2.51 2.58 2328676
2022-12-07 2.51 2.73 2.51 2.65 2460966
2022-12-08 2.65 2.73 2.56 2.60 1310991
2022-12-09 2.56 2.61 2.48 2.54 1059255
2022-12-12 2.55 2.86 2.54 2.77 2088167
2022-12-13 2.90 2.93 2.63 2.68 1622665
2022-12-14 2.68 2.74 2.61 2.64 881253
2022-12-15 2.64 2.67 2.53 2.67 1199677
2022-12-16 2.82 2.85 2.67 2.78 2756231
2022-12-19 2.78 2.83 2.56 2.60 1610146
2022-12-20 2.55 2.62 2.45 2.53 2023588
2022-12-21 2.60 2.66 2.48 2.66 1246208
2022-12-22 2.60 2.65 2.55 2.63 481803
2022-12-23 2.61 2.77 2.57 2.65 965176
2022-12-27 2.62 2.62 2.48 2.57 1074480
2022-12-28 2.54 2.62 2.49 2.54 1033021
2022-12-29 2.59 2.89 2.59 2.87 1179136
2022-12-30 2.79 3.10 2.73 3.08 2087394
2023-01-03 3.10 3.36 3.06 3.08 1330546
2023-01-04 3.15 3.30 3.05 3.25 1334081
2023-01-05 3.23 3.29 3.08 3.22 1002110
2023-01-06 3.20 3.29 3.08 3.14 1033791
2023-01-09 3.15 3.36 3.15 3.21 1151899
2023-01-10 3.18 3.47 3.18 3.38 1678895
2023-01-11 3.45 3.45 3.11 3.39 1701961
2023-01-12 3.43 3.44 3.15 3.19 2037953
2023-01-13 3.15 3.29 3.11 3.26 733287
2023-01-17 3.21 3.40 3.15 3.40 938869
2023-01-18 3.44 3.58 3.38 3.47 1419146
2023-01-19 3.45 3.48 3.34 3.47 1977050
2023-01-20 3.47 3.76 3.46 3.76 1308892
2023-01-23 3.92 3.92 3.72 3.86 2104100
2023-01-24 3.77 3.95 3.59 3.71 1513822
2023-01-25 3.64 3.68 3.53 3.67 850197
2023-01-26 3.72 3.87 3.67 3.75 1031819
2023-01-27 3.74 3.90 3.74 3.86 823184
2023-01-30 3.79 3.86 3.74 3.81 565794
2023-01-31 3.81 4.00 3.81 3.98 1267412
2023-02-01 4.25 4.29 3.81 3.99 5871537
2023-02-02 3.99 4.45 3.99 4.21 3458597
2023-02-03 4.23 4.44 4.10 4.30 1509729
2023-02-06 4.24 4.30 4.06 4.09 1229093
2023-02-07 4.11 4.13 3.88 4.07 1472072
2023-02-08 4.09 4.25 4.04 4.11 943489
2023-02-09 4.16 4.23 3.88 3.88 1517367
2023-02-10 3.85 4.00 3.63 3.96 1079856
2023-02-13 4.00 4.06 3.91 3.92 593345
2023-02-14 3.91 4.14 3.82 4.07 949157
2023-02-15 4.07 4.26 4.04 4.25 1335605
2023-02-16 4.15 4.17 3.99 4.01 1248509
2023-02-17 4.00 4.04 3.92 4.00 799887
2023-02-21 3.88 4.08 3.88 3.92 1067819
2023-02-22 3.92 4.01 3.88 3.94 1421889
2023-02-23 4.06 4.13 3.97 4.08 1767834
2023-02-24 3.77 3.81 3.12 3.30 3212754
2023-02-27 3.25 3.35 3.07 3.07 2921172
2023-02-28 3.08 3.17 2.83 3.13 2632635
2023-03-01 3.13 3.25 3.08 3.13 1884392
2023-03-02 3.07 3.25 3.03 3.24 817947
2023-03-03 3.23 3.40 3.19 3.38 1108249
2023-03-06 3.44 3.44 3.31 3.33 958529
2023-03-07 3.31 3.33 3.21 3.22 709906
2023-03-08 3.22 3.22 3.09 3.11 698218
2023-03-09 3.13 3.13 2.96 2.96 963248
2023-03-10 3.01 3.01 2.80 2.84 1402318
2023-03-13 2.77 2.88 2.74 2.76 1021721
2023-03-14 2.87 2.93 2.76 2.78 1179425
2023-03-15 2.72 2.91 2.71 2.87 1714765
2023-03-16 2.85 2.87 2.76 2.80 864622
2023-03-17 2.81 2.84 2.65 2.70 1409275
2023-03-20 2.71 2.72 2.60 2.61 1381430
2023-03-21 2.60 2.70 2.58 2.68 1263170
2023-03-22 2.69 2.69 2.57 2.57 980836
2023-03-23 2.62 2.74 2.58 2.61 645473
2023-03-24 2.57 2.59 2.50 2.55 530726
2023-03-27 2.54 2.60 2.52 2.56 256444
2023-03-28 2.55 2.59 2.51 2.52 452774
2023-03-29 2.56 2.56 2.48 2.50 660974
2023-03-30 2.53 2.54 2.46 2.47 762336
2023-03-31 2.50 2.77 2.48 2.72 1232224
2023-04-03 2.69 2.70 2.54 2.61 782414
2023-04-04 2.64 2.64 2.54 2.54 634916
2023-04-05 2.56 2.56 2.43 2.44 838209
2023-04-06 2.43 2.47 2.38 2.45 501373
2023-04-10 2.48 2.48 2.39 2.46 575837
2023-04-11 2.44 2.56 2.44 2.51 911989
2023-04-12 2.53 2.55 2.44 2.49 808110
2023-04-13 2.49 2.63 2.48 2.60 985524
2023-04-14 2.62 2.62 2.43 2.52 822425
2023-04-17 2.49 2.55 2.46 2.51 562045
2023-04-18 2.53 2.65 2.41 2.45 1418732
2023-04-19 2.42 2.42 2.32 2.38 1502910
2023-04-20 2.36 2.41 2.36 2.39 951888
2023-04-21 2.38 2.40 2.31 2.37 599296
2023-04-24 2.37 2.40 2.33 2.36 727998
2023-04-25 2.36 2.40 2.28 2.29 876808
2023-04-26 2.33 2.34 2.26 2.27 505415
2023-04-27 2.30 2.36 2.27 2.30 491661
2023-04-28 2.29 2.33 2.23 2.31 396230
2023-05-01 2.35 2.39 2.32 2.38 630655
2023-05-02 2.34 2.39 2.27 2.31 681905
2023-05-03 2.31 2.35 2.26 2.28 664177
2023-05-04 2.28 2.29 2.16 2.18 739184
2023-05-05 2.20 2.25 2.18 2.25 281725
2023-05-08 2.29 2.39 2.27 2.34 718089
2023-05-09 2.31 2.33 2.27 2.28 865359
2023-05-10 2.69 3.15 2.67 2.84 4656048
2023-05-11 2.69 3.10 2.69 2.94 2147870
2023-05-12 2.95 3.26 2.91 3.00 3037601
2023-05-15 3.05 3.22 2.95 3.17 2147943
2023-05-16 3.09 3.13 2.96 3.03 1170824
2023-05-17 3.02 3.11 2.98 3.04 860831
2023-05-18 3.00 3.17 2.86 2.94 1822755
2023-05-19 2.94 2.97 2.77 2.85 1027705
2023-05-22 2.78 3.05 2.70 2.95 1883653
2023-05-23 2.99 3.13 2.96 2.96 620941
2023-05-24 2.93 2.95 2.86 2.91 373364
2023-05-25 2.93 2.93 2.81 2.82 355719
2023-05-26 2.82 2.87 2.80 2.84 346519
2023-05-30 2.86 2.88 2.58 2.65 1759949
2023-05-31 2.70 2.77 2.64 2.73 2045375
2023-06-01 2.88 2.99 2.82 2.94 3048743
2023-06-02 2.96 3.05 2.92 2.95 786549
2023-06-05 2.96 3.01 2.91 2.94 506149
2023-06-06 2.93 3.10 2.93 3.09 1056558
2023-06-07 3.10 3.16 3.00 3.00 1084010
2023-06-08 2.98 3.05 2.86 2.95 1266384
2023-06-09 2.96 3.01 2.95 2.96 753914
2023-06-12 2.97 3.03 2.97 2.99 884263
2023-06-13 3.05 3.16 3.05 3.13 1504302
2023-06-14 3.14 3.16 2.96 2.96 848476
2023-06-15 2.96 3.02 2.85 3.00 1186344
2023-06-16 2.98 3.04 2.95 2.97 1695874
2023-06-20 2.97 3.05 2.89 2.91 1140153
2023-06-21 2.88 2.93 2.85 2.89 766318
2023-06-22 2.99 3.31 2.96 3.26 2308442
2023-06-23 3.26 3.39 3.15 3.19 1331476
2023-06-26 3.17 3.20 3.04 3.04 742701
2023-06-27 3.03 3.20 3.03 3.18 1108964
2023-06-28 3.18 3.28 3.14 3.23 884529
2023-06-29 3.23 3.26 3.17 3.23 816191
2023-06-30 3.23 3.23 3.10 3.11 697417
2023-07-03 3.10 3.20 3.08 3.18 556239
2023-07-05 3.18 3.42 3.12 3.37 1452690
2023-07-06 3.34 3.34 3.04 3.08 1310062
2023-07-07 3.08 3.21 3.08 3.14 680643
2023-07-10 3.12 3.37 3.12 3.26 737660
2023-07-11 3.26 3.28 3.08 3.25 1279051
2023-07-12 3.29 3.39 3.25 3.37 1121311
2023-07-13 3.40 3.49 3.35 3.43 1040400
2023-07-14 3.44 3.50 3.39 3.44 1247558
2023-07-17 3.42 3.61 3.37 3.48 1380320
2023-07-18 3.48 3.58 3.33 3.38 1031028
2023-07-19 3.36 3.51 3.36 3.45 1076172
2023-07-20 3.48 3.52 3.21 3.22 955576
2023-07-21 3.22 3.31 3.20 3.24 541577
2023-07-24 3.23 3.24 3.16 3.17 489314
2023-07-25 3.22 3.27 3.18 3.22 447842
2023-07-26 3.24 3.35 3.20 3.31 407253
2023-07-27 3.39 3.53 3.21 3.24 905682
2023-07-28 3.28 3.51 3.28 3.48 660581
2023-07-31 3.56 3.77 3.54 3.74 1268679
2023-08-01 3.68 3.70 3.55 3.64 603627
2023-08-02 3.57 3.57 3.30 3.39 1112597
2023-08-03 3.38 3.53 3.38 3.41 733331
2023-08-04 3.46 3.49 3.36 3.40 456462
2023-08-07 3.42 3.43 3.28 3.38 575864
2023-08-08 3.39 3.41 3.28 3.37 714924
2023-08-09 3.70 3.98 3.63 3.79 3768668
2023-08-10 3.72 3.78 3.48 3.52 1898526
2023-08-11 3.56 3.56 3.39 3.40 785664
2023-08-14 3.40 3.52 3.29 3.46 763528
2023-08-15 3.49 3.54 3.43 3.48 539762
2023-08-16 3.21 3.48 3.20 3.35 802380
2023-08-17 3.32 3.48 3.29 3.38 752778
2023-08-18 3.31 3.45 3.31 3.44 583585
2023-08-21 3.40 3.50 3.37 3.45 390417
2023-08-22 3.45 3.66 3.43 3.61 758670
2023-08-23 3.57 3.78 3.56 3.70 1246648
2023-08-24 3.66 3.72 3.56 3.56 507252
2023-08-25 3.56 3.66 3.46 3.54 744623
2023-08-28 3.54 3.54 3.43 3.45 928218
2023-08-29 3.44 3.62 3.42 3.55 839986
2023-08-30 3.52 3.72 3.47 3.68 761997
2023-08-31 3.66 3.76 3.65 3.75 1068015
2023-09-01 3.72 3.83 3.71 3.79 733395
2023-09-05 3.75 3.81 3.65 3.74 986767
2023-09-06 3.70 3.78 3.66 3.67 607165
2023-09-07 3.63 3.66 3.55 3.61 579096
2023-09-08 3.60 3.63 3.54 3.55 434592
2023-09-11 3.68 3.68 3.68 3.68 830
2023-09-12 3.70 3.77 3.66 3.75 874012
2023-09-13 3.77 3.77 3.68 3.70 612596
2023-09-14 3.73 3.88 3.72 3.81 860608
2023-09-15 3.80 3.85 3.73 3.75 857344
2023-09-18 3.72 3.75 3.55 3.71 502026
2023-09-19 3.71 3.85 3.70 3.81 658445
2023-09-20 3.75 3.87 3.72 3.73 537413
2023-09-21 3.70 3.75 3.67 3.68 487442
2023-09-22 3.71 3.80 3.70 3.74 595078
2023-09-25 3.82 3.97 3.74 3.78 1359653
2023-09-26 3.72 3.76 3.67 3.68 660719
2023-09-27 3.72 3.78 3.63 3.67 668795
2023-09-28 3.69 3.83 3.66 3.80 848675
2023-09-29 3.80 3.86 3.76 3.79 750690
2023-10-02 3.70 3.79 3.69 3.75 758886
2023-10-03 3.70 3.84 3.70 3.77 825490
2023-10-04 3.71 3.88 3.68 3.86 618209
2023-10-05 3.92 3.98 3.82 3.98 928495
2023-10-06 3.91 4.11 3.91 4.07 1768674
2023-10-09 3.96 3.96 3.79 3.84 1988620
2023-10-10 3.86 4.00 3.85 3.95 1214742
2023-10-11 3.95 4.02 3.87 3.90 706368
2023-10-12 3.90 3.94 3.80 3.90 1453936
2023-10-13 4.00 4.07 3.63 3.66 2129796
2023-10-16 3.67 3.78 3.63 3.64 930377
2023-10-17 3.56 3.67 3.52 3.63 792006
2023-10-18 3.55 3.67 3.54 3.60 715755
2023-10-19 3.61 3.65 3.56 3.56 629828
2023-10-20 3.55 3.59 3.45 3.55 586692
2023-10-23 3.50 3.59 3.46 3.53 604601
2023-10-24 3.54 3.74 3.53 3.67 795051
2023-10-25 3.65 3.69 3.45 3.48 662907
2023-10-26 3.48 3.53 3.38 3.44 779184
2023-10-27 3.46 3.59 3.45 3.48 662361
2023-10-30 3.52 3.63 3.50 3.61 497109
2023-10-31 3.60 3.71 3.55 3.67 593918
2023-11-01 3.65 3.70 3.60 3.64 572657
2023-11-02 3.67 3.80 3.66 3.75 640138
2023-11-03 3.79 3.92 3.79 3.83 1006449
2023-11-06 3.87 3.87 3.72 3.74 1144156
2023-11-07 3.73 3.82 3.48 3.48 2820767
2023-11-08 3.75 4.10 3.69 4.05 5991822
2023-11-09 3.93 3.97 3.73 3.75 2178156
2023-11-10 3.72 3.90 3.70 3.86 1540160
2023-11-13 3.80 3.86 3.75 3.82 782735
2023-11-14 3.81 3.91 3.80 3.85 1001118
2023-11-15 3.87 3.88 3.80 3.86 1233313
2023-11-16 3.81 3.84 3.74 3.80 722401
2023-11-17 3.72 3.84 3.72 3.80 969813
2023-11-20 3.77 3.88 3.77 3.79 1100712
2023-11-21 3.78 3.88 3.77 3.82 871646
2023-11-22 3.86 3.90 3.82 3.88 1132105
2023-11-24 3.86 3.89 3.83 3.86 512398
2023-11-27 3.79 3.96 3.79 3.85 1212776
2023-11-28 3.93 4.06 3.91 3.95 3471975
2023-11-29 3.97 3.97 3.64 3.67 1846722
2023-11-30 3.68 3.70 3.43 3.45 6568426
2023-12-01 3.46 3.73 3.46 3.67 1837851
2023-12-04 3.60 3.70 3.57 3.57 1400840
2023-12-05 3.59 3.63 3.52 3.59 1457066
2023-12-06 3.62 3.67 3.56 3.56 842353
2023-12-07 3.55 3.57 3.51 3.52 798712
2023-12-08 3.51 3.64 3.48 3.58 898861
2023-12-11 3.56 3.66 3.48 3.61 1622937
2023-12-12 3.59 3.77 3.54 3.68 1393962
2023-12-13 3.69 3.83 3.61 3.81 1298867
2023-12-14 3.80 3.90 3.78 3.81 1141702
2023-12-15 3.82 3.82 3.63 3.66 2143308
2023-12-18 3.66 3.85 3.66 3.81 1381403
2023-12-19 3.81 3.88 3.81 3.86 1662920
2023-12-20 3.87 4.01 3.81 3.83 1841968
2023-12-21 3.93 4.12 3.92 4.12 1830936
2023-12-22 4.10 4.15 3.99 4.14 1406850
2023-12-26 4.15 4.27 4.15 4.22 795259
2023-12-27 4.21 4.29 4.17 4.24 808994
2023-12-28 4.24 4.36 4.22 4.35 736794
2023-12-29 4.33 4.40 4.30 4.33 814663
2024-01-02 4.30 4.30 4.17 4.20 936463
2024-01-03 4.11 4.17 4.06 4.09 922978
2024-01-04 4.12 4.16 4.03 4.09 1017268
2024-01-05 4.11 4.32 4.09 4.31 1228916
2024-01-08 4.22 4.50 4.22 4.47 1357902
2024-01-09 4.41 4.51 4.38 4.41 848285
2024-01-10 4.41 4.48 4.34 4.36 1119317
2024-01-11 4.33 4.34 4.09 4.22 1125104
2024-01-12 4.23 4.30 4.14 4.16 623782
2024-01-16 4.13 4.13 4.04 4.09 1047738
2024-01-17 4.00 4.04 3.96 4.00 1355106
2024-01-18 4.02 4.07 3.97 4.04 692187
2024-01-19 4.05 4.17 4.05 4.14 748779
2024-01-22 4.17 4.26 4.15 4.16 657710
2024-01-23 4.19 4.35 4.19 4.31 862775
2024-01-24 4.36 4.42 4.28 4.28 881092
2024-01-25 4.28 4.42 4.28 4.36 564883
2024-01-26 4.34 4.45 4.34 4.36 742027
2024-01-29 4.38 4.60 4.34 4.59 1066751
2024-01-30 4.69 4.97 4.61 4.87 3400456
2024-01-31 4.90 4.96 4.72 4.72 1595749
2024-02-01 4.95 5.00 4.69 4.83 1197771
2024-02-02 4.84 4.92 4.73 4.86 642761
2024-02-05 4.86 4.89 4.69 4.76 725696
2024-02-06 4.76 4.82 4.71 4.76 818277
2024-02-07 4.76 4.81 4.66 4.76 802555
2024-02-08 4.75 4.84 4.68 4.74 1001848
2024-02-09 4.75 4.82 4.67 4.82 873615
2024-02-12 4.85 4.90 4.78 4.81 668043
2024-02-13 4.71 4.77 4.58 4.60 1157708
2024-02-14 4.65 4.82 4.65 4.82 702500
2024-02-15 4.85 4.87 4.79 4.83 554391
2024-02-16 4.66 4.88 4.66 4.78 1322369
2024-02-20 4.72 4.78 4.67 4.73 527912
2024-02-21 4.74 4.79 4.63 4.66 679013
2024-02-22 4.74 4.74 4.67 4.71 556068
2024-02-23 4.70 4.73 4.65 4.68 520066
2024-02-26 4.68 4.80 4.66 4.70 1490038
2024-02-27 4.72 4.80 4.64 4.79 1489787
2024-02-28 4.95 4.96 4.40 4.46 4968689
2024-02-29 4.40 4.47 4.31 4.36 2165411
2024-03-01 4.33 4.47 4.28 4.34 1126167
2024-03-04 4.37 4.76 4.31 4.68 1961074
2024-03-05 4.64 4.65 4.48 4.52 905184
2024-03-06 4.51 4.56 4.29 4.29 1370429
2024-03-07 4.33 4.42 4.25 4.40 1322564
2024-03-08 4.36 4.56 4.33 4.33 922220
2024-03-11 4.28 4.67 4.28 4.32 3711019
2024-03-12 4.45 4.51 4.15 4.50 13024701
2024-03-13 4.46 4.63 4.29 4.29 9978514
2024-03-14 4.20 4.34 4.18 4.21 1883082
2024-03-15 4.21 4.23 4.14 4.15 1580627
2024-03-18 4.19 4.36 4.14 4.33 2104978
2024-03-19 4.23 4.34 4.13 4.27 1545270
2024-03-20 4.26 4.37 4.25 4.36 1045381
2024-03-21 4.34 4.48 4.28 4.40 1124997
2024-03-22 4.41 4.44 4.31 4.36 647608
2024-03-25 4.44 4.44 4.24 4.29 762000
2024-03-26 4.29 4.39 4.27 4.29 579823
2024-03-27 4.31 4.45 4.26 4.40 1539186
2024-03-28 4.41 4.51 4.38 4.44 1748204
2024-04-01 4.54 4.54 4.36 4.46 1006394
2024-04-02 4.47 4.51 4.32 4.45 595844
2024-04-03 4.43 4.49 4.42 4.48 590097
2024-04-04 4.50 4.54 4.30 4.30 712567
2024-04-05 4.30 4.41 4.25 4.40 1004674
2024-04-08 4.35 4.41 4.20 4.29 1019204
2024-04-09 4.35 4.38 4.26 4.26 556232
2024-04-10 4.20 4.26 4.15 4.20 1219070
2024-04-11 4.18 4.23 4.11 4.17 726655
2024-04-12 4.11 4.17 4.00 4.01 696145
2024-04-15 4.03 4.10 3.93 3.96 952858
2024-04-16 3.93 3.99 3.92 3.94 692306
2024-04-17 3.95 4.01 3.91 3.91 846289
2024-04-18 3.91 3.99 3.90 3.98 830096
2024-04-19 3.95 4.01 3.94 3.95 745836
2024-04-22 3.96 4.06 3.92 3.99 829284
2024-04-23 4.00 4.18 3.98 4.18 580119
2024-04-24 4.20 4.28 4.05 4.17 1047317
2024-04-25 4.06 4.23 4.00 4.20 794513
2024-04-26 4.25 4.34 4.22 4.23 759358
2024-04-29 4.24 4.30 4.19 4.25 552711
2024-04-30 4.24 4.30 4.20 4.20 534627
2024-05-01 4.20 4.40 4.18 4.28 791035
2024-05-02 4.37 4.48 4.30 4.40 669350
2024-05-03 4.47 4.51 4.42 4.43 826444
2024-05-06 4.47 4.60 4.44 4.53 896559
2024-05-07 4.55 4.58 4.49 4.53 1937217
2024-05-08 4.08 4.56 3.95 4.54 2845604
2024-05-09 4.34 4.60 4.34 4.56 1699641
2024-05-10 4.51 4.55 4.31 4.40 1374495
2024-05-13 4.45 4.47 4.19 4.22 1015593
2024-05-14 4.18 4.35 4.18 4.33 901628
2024-05-15 4.33 4.37 4.27 4.34 730531
2024-05-16 4.27 4.40 4.27 4.34 1426150
2024-05-17 4.35 4.40 4.32 4.32 526305
2024-05-20 4.24 4.29 4.18 4.26 787337
2024-05-21 4.30 4.30 4.09 4.12 668844
2024-05-22 4.14 4.16 4.09 4.12 862481
2024-05-23 4.10 4.21 4.06 4.13 953534
2024-05-24 4.13 4.20 4.09 4.10 457497
2024-05-28 4.12 4.16 4.07 4.14 654255
2024-05-29 4.06 4.10 4.00 4.00 720285
2024-05-30 4.00 4.12 4.00 4.04 724154
2024-05-31 4.03 4.11 3.94 4.01 2282226
2024-06-03 4.01 4.03 3.87 3.89 806345
2024-06-04 3.82 3.84 3.73 3.74 1066913
2024-06-05 3.75 3.77 3.74 3.76 1066099
2024-06-06 3.75 3.90 3.72 3.75 1838979
2024-06-07 3.75 3.78 3.66 3.68 891625
2024-06-10 3.64 3.65 3.55 3.60 791125
2024-06-11 3.68 3.77 3.66 3.73 793911
2024-06-12 3.79 3.88 3.78 3.80 445085
2024-06-13 3.80 3.80 3.70 3.70 699391
2024-06-14 3.69 3.71 3.65 3.66 810908
2024-06-17 3.62 3.62 3.49 3.53 1012883
2024-06-18 3.48 3.50 3.42 3.43 575041
2024-06-20 3.43 3.43 3.36 3.38 497969
2024-06-21 3.38 3.44 3.36 3.38 1132103
2024-06-24 3.38 3.42 3.37 3.40 493670
2024-06-25 3.40 3.40 3.33 3.38 347750
2024-06-26 3.35 3.43 3.35 3.41 1019683
2024-06-27 3.40 3.42 3.36 3.41 226694
2024-06-28 3.40 3.49 3.36 3.44 417628
2024-07-01 3.45 3.48 3.34 3.41 442168
2024-07-02 3.41 3.47 3.37 3.45 294856
2024-07-03 3.45 3.48 3.41 3.47 291453
2024-07-05 3.44 3.45 3.30 3.34 449086
2024-07-08 3.34 3.40 3.29 3.30 609216
2024-07-09 3.35 3.36 3.26 3.28 490488
2024-07-10 3.30 3.33 3.19 3.21 703556
2024-07-11 3.25 3.29 3.17 3.20 457644
2024-07-12 3.25 3.29 3.21 3.25 439336
2024-07-15 3.26 3.35 3.24 3.29 379873
2024-07-16 3.32 4.20 3.32 3.46 10017049
2024-07-17 3.42 3.48 3.31 3.47 1498467
2024-07-18 3.49 3.57 3.35 3.38 1152832
2024-07-19 3.38 3.43 3.34 3.35 508611
2024-07-22 3.40 3.45 3.34 3.42 749992
2024-07-23 3.42 3.48 3.39 3.41 722239
2024-07-24 3.40 3.40 3.25 3.28 701922
2024-07-25 3.28 3.37 3.20 3.28 638033
2024-07-26 3.31 3.48 3.31 3.46 978809
2024-07-29 3.50 3.54 3.44 3.45 498527
2024-07-30 3.45 3.49 3.40 3.47 434748
2024-07-31 3.47 3.53 3.45 3.47 433976
2024-08-01 3.52 3.56 3.27 3.30 636234
2024-08-02 3.20 3.24 3.08 3.19 906604
2024-08-05 2.97 3.09 2.87 2.95 1226122
2024-08-06 3.00 3.00 2.88 2.91 1146289
2024-08-07 3.33 3.68 3.03 3.14 2236703
2024-08-08 3.11 3.14 2.92 3.09 1258423
2024-08-09 3.10 3.14 3.04 3.14 589080
2024-08-12 3.13 3.22 3.13 3.18 697700
2024-08-13 3.22 3.30 3.22 3.26 391312
2024-08-14 3.28 3.30 3.23 3.29 549988
2024-08-15 3.32 3.34 3.23 3.23 416195
2024-08-16 2.98 3.32 2.90 3.25 2391599
2024-08-19 3.22 3.32 3.20 3.31 321892
2024-08-20 3.31 3.35 3.25 3.27 363514
2024-08-21 3.28 3.32 3.26 3.29 304233
2024-08-22 3.26 3.30 3.25 3.27 352802
2024-08-23 3.25 3.44 3.25 3.38 766631
2024-08-26 3.37 3.49 3.37 3.43 666230
2024-08-27 3.42 3.52 3.38 3.51 527821
2024-08-28 3.49 3.57 3.49 3.51 944373
2024-08-29 3.51 3.62 3.49 3.51 798442
2024-08-30 3.53 3.54 3.42 3.50 443315
2024-09-03 3.42 3.47 3.19 3.28 1971514
2024-09-04 3.26 3.36 3.24 3.25 519484
2024-09-05 3.27 3.33 3.25 3.25 433162
2024-09-06 3.25 3.28 3.14 3.15 456506
2024-09-09 3.12 3.26 3.12 3.20 651844
2024-09-10 3.19 3.21 3.14 3.19 392316
2024-09-11 3.18 3.23 3.16 3.22 350126
2024-09-12 3.22 3.36 3.22 3.31 778809
2024-09-13 3.38 3.43 3.32 3.36 664353
2024-09-16 3.39 3.43 3.21 3.24 612548
2024-09-17 3.24 3.35 3.19 3.23 600834
2024-09-18 3.24 3.31 3.19 3.19 598346
2024-09-19 3.27 3.29 3.24 3.26 581792
2024-09-20 3.28 3.29 3.22 3.25 709363
2024-09-23 3.25 3.27 3.17 3.19 438503
2024-09-24 3.24 3.24 3.17 3.19 451139
2024-09-25 3.20 3.23 3.16 3.21 492071
2024-09-26 3.25 3.30 3.21 3.27 762990
2024-09-27 3.27 3.37 3.24 3.28 656394
2024-09-30 3.26 3.37 3.26 3.36 1350267
2024-10-01 3.37 3.39 3.16 3.19 778285
2024-10-02 3.16 3.20 3.16 3.16 881556
2024-10-03 3.15 3.17 3.12 3.14 439719
2024-10-04 3.13 3.29 3.13 3.28 601177
2024-10-07 3.30 3.37 3.14 3.20 776111
2024-10-08 3.20 3.27 3.19 3.24 1532240
2024-10-09 3.23 3.34 3.23 3.28 555539
2024-10-10 3.25 3.29 3.21 3.29 325509
2024-10-11 3.27 3.36 3.24 3.34 368688
2024-10-14 3.30 3.36 3.25 3.31 778433
2024-10-15 3.31 3.73 3.31 3.63 2253661
2024-10-16 3.63 3.73 3.61 3.63 614066
2024-10-17 3.63 3.69 3.59 3.59 471334
2024-10-18 3.64 3.70 3.54 3.66 641228
2024-10-21 3.67 3.79 3.66 3.76 807014
2024-10-22 3.67 3.76 3.67 3.71 867788
2024-10-23 3.70 3.74 3.60 3.66 475463
2024-10-24 3.67 3.73 3.61 3.61 413518
2024-10-25 3.62 3.67 3.59 3.66 318196
2024-10-28 3.65 3.72 3.56 3.57 629886
2024-10-29 3.55 3.59 3.47 3.50 826070
2024-10-30 3.51 3.57 3.47 3.52 1279317
2024-10-31 3.51 3.52 3.30 3.32 700105
2024-11-01 3.34 3.38 3.31 3.34 587259
2024-11-04 3.31 3.34 3.26 3.27 433852
2024-11-05 3.27 3.30 3.22 3.28 483534
2024-11-06 3.40 3.40 3.27 3.34 1021128
2024-11-07 3.31 3.37 2.99 3.32 1597196
2024-11-08 3.32 3.35 3.22 3.24 1111758
2024-11-11 3.27 3.42 3.23 3.42 1347009
2024-11-12 3.39 3.45 3.31 3.34 635914
2024-11-13 3.34 3.34 3.24 3.26 551460
2024-11-14 3.24 3.24 3.18 3.20 769272
2024-11-15 3.18 3.18 3.10 3.14 855353
2024-11-18 2.90 3.17 2.90 3.13 1226818
2024-11-19 3.07 3.29 3.07 3.15 2865053
2024-11-20 3.14 3.30 3.14 3.30 1115458
2024-11-21 3.50 3.67 3.48 3.61 2953332
2024-11-22 3.55 3.59 3.50 3.53 704419
2024-11-25 3.53 3.60 3.46 3.47 1911266
2024-11-26 3.45 3.60 3.41 3.58 1387546
2024-11-27 3.46 3.66 3.43 3.55 1394503
2024-11-29 3.54 3.60 3.51 3.56 323808
2024-12-02 3.49 3.78 3.47 3.75 1967695
2024-12-03 3.75 4.07 3.72 3.97 2927627
2024-12-04 4.00 4.04 3.92 3.97 1894896
2024-12-05 3.98 3.99 3.88 3.93 1051881
2024-12-06 4.00 4.05 3.95 4.03 2449661
2024-12-09 4.15 4.18 3.99 4.01 1433222
2024-12-10 4.05 4.11 3.99 4.08 1892966
2024-12-11 4.12 4.30 4.11 4.26 2436509
2024-12-12 4.16 4.19 3.96 4.02 2343004
2024-12-13 4.00 4.05 3.92 4.01 770116
2024-12-16 4.04 4.10 4.00 4.05 588620
2024-12-17 3.98 4.02 3.91 3.95 721986
2024-12-18 3.95 3.99 3.79 3.86 1959690
2024-12-19 3.86 3.97 3.82 3.85 672025
2024-12-20 3.85 3.95 3.77 3.84 1307714
2024-12-23 3.84 3.89 3.80 3.84 799222
2024-12-24 3.83 3.88 3.80 3.85 574154
2024-12-26 3.86 3.90 3.80 3.88 542567
2024-12-27 3.87 3.87 3.75 3.81 928161
2024-12-30 3.75 3.76 3.65 3.69 931146
2024-12-31 3.69 3.73 3.64 3.65 645214
2025-01-02 3.65 3.84 3.65 3.73 612652
2025-01-03 3.75 3.85 3.75 3.79 511935
2025-01-06 3.92 3.99 3.82 3.83 597949
2025-01-07 3.85 3.90 3.72 3.73 575668
2025-01-08 3.70 3.77 3.62 3.64 808307
2025-01-10 3.60 3.62 3.51 3.54 550690
2025-01-13 3.53 3.53 3.43 3.49 549983
2025-01-14 3.50 3.57 3.44 3.48 714828
2025-01-15 3.55 3.62 3.50 3.58 630529
2025-01-16 3.57 3.62 3.50 3.55 936398
2025-01-17 3.61 3.67 3.58 3.58 420849
2025-01-21 3.60 3.73 3.57 3.63 579777
2025-01-22 3.64 3.75 3.63 3.63 405651
2025-01-23 3.67 3.67 3.52 3.59 925127
2025-01-24 3.57 3.67 3.54 3.64 806861
2025-01-27 3.65 3.66 3.52 3.57 717190
2025-01-28 3.54 3.69 3.54 3.67 442331
2025-01-29 3.69 3.81 3.69 3.81 664762
2025-01-30 3.84 3.92 3.79 3.84 847851
2025-01-31 3.85 3.91 3.77 3.81 774848
2025-02-03 3.72 3.80 3.65 3.77 609138
2025-02-04 3.80 3.91 3.78 3.90 575807
2025-02-05 3.90 3.91 3.85 3.87 541844
2025-02-06 3.87 3.92 3.82 3.91 360366
2025-02-07 3.93 3.95 3.89 3.94 394968
2025-02-10 3.96 3.99 3.95 3.95 411862
2025-02-11 3.95 3.95 3.81 3.88 882699
2025-02-12 3.82 3.98 3.82 3.96 343650
2025-02-13 3.96 4.00 3.91 4.00 616891
2025-02-14 4.00 4.01 3.92 3.95 652048
2025-02-18 3.85 3.98 3.85 3.90 1516265
2025-02-19 3.87 3.88 3.78 3.84 701071
2025-02-20 3.86 3.87 3.70 3.74 988529
2025-02-21 3.81 3.81 3.68 3.71 764359
2025-02-24 3.73 3.75 3.60 3.64 1844991
2025-02-25 3.63 3.76 3.63 3.70 2586773
2025-02-26 3.45 3.53 2.95 3.09 8877851
2025-02-27 3.10 3.12 2.82 2.82 5027781
2025-02-28 2.80 2.85 2.69 2.73 8024856
2025-03-03 2.85 2.96 2.75 2.81 10621107
2025-03-04 2.79 2.98 2.75 2.83 5141296
2025-03-05 2.90 3.10 2.86 3.03 4220196
2025-03-06 0.00 0.00 0.00 2.85 2639273
2025-03-07 2.87 2.90 2.75 2.84 2662442
2025-03-10 2.82 2.90 2.76 2.87 2809713
2025-03-11 2.87 3.00 2.86 2.89 2726019
2025-03-12 2.94 3.08 2.93 3.01 1984475
2025-03-13 3.01 3.06 2.93 2.96 2061046
2025-03-14 3.00 3.05 2.95 2.95 2321390
2025-03-17 2.95 3.00 2.95 2.96 1598432
2025-03-18 2.93 3.07 2.92 2.93 3733298
2025-03-19 2.95 3.01 2.94 2.94 1782435
2025-03-20 2.95 3.03 2.90 2.98 1533930
2025-03-21 2.92 2.99 2.90 2.92 2630908
2025-03-24 2.96 3.00 2.94 2.96 1139554
2025-03-25 2.98 3.05 2.96 2.99 1658342
2025-03-26 3.01 3.09 3.00 3.01 1914729
2025-03-27 3.04 3.11 3.03 3.03 1872320
2025-03-28 3.04 3.08 2.92 2.96 1841851
2025-03-31 2.90 3.01 2.88 2.95 1963880
2025-04-01 2.96 3.04 2.95 3.00 2237689
2025-04-02 3.00 3.10 2.97 3.07 2124096
2025-04-03 2.95 2.98 2.83 2.85 1973028
2025-04-04 2.74 2.77 2.62 2.66 2879443
2025-04-07 2.63 2.78 2.50 2.61 2530070
2025-04-08 2.70 2.75 2.51 2.54 1829488
2025-04-09 2.52 2.82 2.52 2.77 2618479
2025-04-10 2.71 2.74 2.65 2.69 2206151
2025-04-11 2.70 2.73 2.65 2.71 1926192
2025-04-14 2.76 2.81 2.71 2.75 1603257
2025-04-15 2.75 2.81 2.74 2.76 1462467
2025-04-16 2.73 2.80 2.73 2.75 1631525
2025-04-17 2.76 2.83 2.74 2.78 1872293
2025-04-21 2.76 2.79 2.75 2.76 1211125
2025-04-22 2.79 2.88 2.78 2.86 1563706
2025-04-23 2.91 2.97 2.88 2.92 1419124
2025-04-24 2.92 2.99 2.91 2.96 1541639
2025-04-25 2.97 3.02 2.96 2.99 1610112
2025-04-28 3.00 3.05 2.98 3.01 1590763
2025-04-29 3.00 3.05 2.98 2.99 1571915
2025-04-30 2.97 2.97 2.90 2.95 1619873
2025-05-01 2.97 3.07 2.95 3.03 1506147
2025-05-02 3.05 3.16 3.05 3.09 1694293
2025-05-05 3.08 3.15 3.08 3.11 1171791
2025-05-06 3.10 3.13 3.04 3.09 1326640
2025-05-07 3.24 3.43 2.91 3.06 4144716
2025-05-08 3.09 3.42 3.09 3.34 4184603
2025-05-09 3.31 3.46 3.31 3.34 2403590
2025-05-12 3.36 3.42 3.25 3.40 1859244
2025-05-13 3.40 3.45 3.39 3.40 1594188
2025-05-14 3.38 3.45 3.37 3.44 1659204
2025-05-15 3.43 3.43 3.36 3.39 1431791
2025-05-16 3.26 3.44 3.26 3.41 2784246
2025-05-19 3.39 3.42 3.36 3.40 2171395
2025-05-20 3.38 3.50 3.38 3.49 1591313
2025-05-21 3.46 3.49 3.36 3.36 1989943
2025-05-22 3.34 3.48 3.34 3.46 1812075
2025-05-23 3.43 3.49 3.43 3.46 1320767
2025-05-27 3.46 3.56 3.46 3.50 2607985
2025-05-28 3.50 3.66 3.49 3.65 2251382
2025-05-29 3.65 3.74 3.64 3.66 2670122
2025-05-30 3.65 3.74 3.63 3.70 1862694
2025-06-02 3.67 3.72 3.63 3.64 1598249
2025-06-03 3.62 3.63 3.55 3.56 1468669
2025-06-04 3.58 3.63 3.57 3.58 791289
2025-06-05 3.60 3.72 3.53 3.56 2198936
2025-06-06 3.61 3.65 3.56 3.64 809756
2025-06-09 3.63 3.68 3.61 3.61 978608
2025-06-10 3.61 3.62 3.47 3.56 3111420
2025-06-11 3.60 3.62 3.54 3.57 1796472
2025-06-12 3.56 3.57 3.52 3.56 929757
2025-06-13 3.55 3.62 3.47 3.48 918385
2025-06-16 3.47 3.58 3.47 3.56 1425890
2025-06-17 3.62 3.77 3.59 3.68 3931164
2025-06-18 3.68 3.68 3.63 3.65 1145533
2025-06-20 3.66 3.67 3.52 3.52 1526087
2025-06-23 3.49 3.66 3.43 3.63 1479346
2025-06-24 3.66 3.69 3.60 3.67 1675584
2025-06-25 3.67 3.71 3.57 3.57 1793995
2025-06-26 3.60 3.68 3.58 3.67 1390573
2025-06-27 3.66 3.67 3.58 3.63 1251028
2025-06-30 3.64 3.72 3.63 3.66 2346632
2025-07-01 3.67 3.76 3.63 3.68 1527100
2025-07-02 3.66 3.69 3.62 3.63 1614988
2025-07-03 3.63 3.72 3.62 3.69 699476
2025-07-07 3.67 3.70 3.63 3.68 1126890
2025-07-08 3.65 3.71 3.63 3.67 842470
2025-07-09 3.71 3.78 3.66 3.76 1025541
2025-07-10 3.78 3.79 3.65 3.68 1043638
2025-07-11 3.66 3.70 3.63 3.63 812918
2025-07-14 3.61 3.68 3.59 3.63 742439
2025-07-15 3.64 3.69 3.62 3.63 834952
2025-07-16 3.59 3.65 3.57 3.58 1160405
2025-07-17 3.59 3.66 3.57 3.58 1385252
2025-07-18 3.59 3.60 3.49 3.54 1511922
2025-07-21 3.54 3.59 3.54 3.56 673326
2025-07-22 3.56 3.58 3.50 3.51 856582
2025-07-23 3.51 3.52 3.41 3.44 1141497
2025-07-24 3.43 3.45 3.35 3.36 986104
2025-07-25 3.36 3.38 3.32 3.33 879099
2025-07-28 3.34 3.35 3.29 3.31 827187
2025-07-29 3.30 3.33 3.23 3.25 880167
2025-07-30 3.22 3.28 3.18 3.23 1057216
2025-07-31 3.24 3.27 3.20 3.21 1041064
2025-08-01 3.20 3.20 3.15 3.18 1311337
2025-08-04 3.20 3.27 3.19 3.25 737797
2025-08-05 3.26 3.30 3.20 3.21 1106485
2025-08-06 3.70 3.78 3.28 3.38 3524178
2025-08-07 3.34 3.52 3.34 3.42 2016292
2025-08-08 3.37 3.43 3.25 3.28 1727258
2025-08-11 3.28 3.35 3.11 3.17 1841599
2025-08-12 3.17 3.27 3.17 3.23 1634758
2025-08-13 3.23 3.32 3.21 3.31 1136298
2025-08-14 3.26 3.30 3.23 3.29 815544
2025-08-15 3.31 3.40 3.30 3.32 1026507
2025-08-18 3.20 3.32 3.20 3.29 1835723
2025-08-19 3.29 3.33 3.25 3.27 1036469
2025-08-20 3.26 3.27 3.22 3.24 770649
2025-08-21 3.22 3.27 3.20 3.26 637323
2025-08-22 3.25 3.41 3.25 3.40 1233561
2025-08-25 3.38 3.42 3.36 3.37 1025282
2025-08-26 3.36 3.38 3.29 3.32 1565134
2025-08-27 3.31 3.39 3.31 3.38 824821
2025-08-28 3.37 3.40 3.32 3.35 1658177
2025-08-29 3.30 3.36 3.26 3.34 1652652
2025-09-02 3.23 3.34 3.23 3.34 1653468
2025-09-03 3.34 3.39 3.34 3.37 1177433
2025-09-04 3.36 3.38 3.32 3.36 1013660
2025-09-05 3.37 3.44 3.35 3.37 1024895
2025-09-08 3.39 3.43 3.35 3.41 1039834
2025-09-09 3.40 3.45 3.40 3.42 712599
2025-09-10 3.42 3.43 3.36 3.39 915161
2025-09-11 3.39 3.42 3.38 3.41 783113
2025-09-12 3.41 3.41 3.33 3.35 1348874

Explore More About TBLA

Coins representing dividend payouts and trends

TBLA Dividend History

Discover Taboola.com Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TBLA Stock Split History

Discover Taboola.com Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TBLA Historical Prices

Explore Taboola.com Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.