Taboola.com Ltd - Class A (IACA) Exchange: NYSE
Data as of Aug. 21, 2025
$10.54 ($0.36) 3.54%
Taboola.com Ltd - Class A - Daily Information
Click for more stock information on Taboola.com Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.34 |
| Previous Close | $10.54 |
| High | $10.63 |
| Low | $10.20 |
| Adjusted Open | $10.34 |
| Previous Adjusted Close | $10.54 |
| Adjusted High | $10.63 |
| Adjusted Low | $10.20 |
About Taboola.com Ltd - Class A (IACA)
Invest in Taboola.com Ltd - Class A (IACA)
Historical Stock Data for Taboola.com Ltd - Class A (IACA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-29 | $10.34 | $10.63 | $10.20 | $10.54 | $10.54 | 607,449 |
| 2021-06-28 | $10.52 | $10.59 | $10.16 | $10.18 | $10.18 | 317,276 |
| 2021-06-25 | $9.97 | $10.62 | $9.96 | $10.23 | $10.23 | 736,283 |
| 2021-06-24 | $9.97 | $10.03 | $9.85 | $9.94 | $9.94 | 589,291 |
| 2021-06-23 | $9.98 | $10.05 | $9.88 | $9.99 | $9.99 | 345,253 |
| 2021-06-22 | $10.00 | $10.04 | $9.94 | $10.00 | $10.00 | 251,971 |
| 2021-06-21 | $10.12 | $10.19 | $9.95 | $9.99 | $9.99 | 840,528 |
| 2021-06-18 | $10.12 | $10.12 | $9.98 | $10.05 | $10.05 | 238,158 |
| 2021-06-17 | $10.27 | $10.30 | $10.05 | $10.10 | $10.10 | 888,499 |
| 2021-06-16 | $10.60 | $10.71 | $10.24 | $10.25 | $10.25 | 163,094 |
| 2021-06-15 | $10.80 | $10.90 | $10.52 | $10.53 | $10.53 | 427,390 |
| 2021-06-14 | $10.66 | $10.88 | $10.61 | $10.77 | $10.77 | 556,082 |
| 2021-06-11 | $10.52 | $10.77 | $10.47 | $10.63 | $10.63 | 218,856 |
| 2021-06-10 | $10.21 | $10.50 | $10.17 | $10.50 | $10.50 | 375,963 |
| 2021-06-09 | $10.25 | $10.30 | $10.17 | $10.20 | $10.20 | 224,027 |
| 2021-06-08 | $10.20 | $10.38 | $10.18 | $10.20 | $10.20 | 452,430 |
| 2021-06-07 | $10.20 | $10.20 | $10.13 | $10.20 | $10.20 | 104,109 |
| 2021-06-04 | $10.07 | $10.20 | $10.05 | $10.19 | $10.19 | 115,301 |
| 2021-06-03 | $10.08 | $10.20 | $10.03 | $10.16 | $10.16 | 132,927 |
| 2021-06-02 | $9.96 | $10.17 | $9.94 | $10.15 | $10.15 | 324,962 |
| 2021-06-01 | $10.03 | $10.07 | $9.82 | $9.97 | $9.97 | 489,957 |
| 2021-05-28 | $10.04 | $10.09 | $10.01 | $10.04 | $10.04 | 66,765 |
| 2021-05-27 | $10.04 | $10.07 | $10.01 | $10.06 | $10.06 | 83,281 |
| 2021-05-26 | $10.11 | $10.11 | $9.91 | $10.06 | $10.06 | 147,918 |
| 2021-05-25 | $9.99 | $10.20 | $9.99 | $10.08 | $10.08 | 253,960 |
| 2021-05-24 | $9.99 | $10.01 | $9.94 | $9.95 | $9.95 | 121,892 |
| 2021-05-21 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 66,235 |
| 2021-05-20 | $10.00 | $10.00 | $9.90 | $9.96 | $9.96 | 72,991 |
| 2021-05-19 | $9.85 | $9.96 | $9.85 | $9.93 | $9.93 | 87,795 |
| 2021-05-18 | $9.89 | $9.94 | $9.85 | $9.85 | $9.85 | 190,256 |
| 2021-05-17 | $9.93 | $9.96 | $9.87 | $9.89 | $9.89 | 370,519 |
| 2021-05-14 | $9.86 | $10.00 | $9.86 | $9.89 | $9.89 | 449,767 |
| 2021-05-13 | $9.85 | $9.91 | $9.85 | $9.88 | $9.88 | 543,234 |
| 2021-05-12 | $9.85 | $9.95 | $9.85 | $9.86 | $9.86 | 199,046 |
| 2021-05-11 | $9.85 | $9.90 | $9.80 | $9.88 | $9.88 | 216,222 |
| 2021-05-10 | $9.95 | $10.01 | $9.92 | $10.00 | $10.00 | 212,513 |
| 2021-05-07 | $10.01 | $10.02 | $9.99 | $10.01 | $10.01 | 132,195 |
| 2021-05-06 | $10.04 | $10.05 | $10.00 | $10.01 | $10.01 | 165,533 |
| 2021-05-05 | $10.05 | $10.06 | $10.00 | $10.05 | $10.05 | 76,878 |
| 2021-05-04 | $10.06 | $10.10 | $10.01 | $10.04 | $10.04 | 215,970 |
| 2021-05-03 | $10.16 | $10.18 | $10.05 | $10.05 | $10.05 | 182,072 |
| 2021-04-30 | $10.18 | $10.23 | $10.13 | $10.16 | $10.16 | 104,842 |
| 2021-04-29 | $10.24 | $10.27 | $10.19 | $10.20 | $10.20 | 140,273 |
| 2021-04-28 | $10.20 | $10.23 | $10.10 | $10.13 | $10.13 | 142,394 |
| 2021-04-27 | $10.26 | $10.27 | $10.16 | $10.20 | $10.20 | 163,169 |
| 2021-04-26 | $10.25 | $10.30 | $10.19 | $10.20 | $10.20 | 196,658 |
| 2021-04-23 | $10.16 | $10.26 | $10.08 | $10.21 | $10.21 | 254,152 |
| 2021-04-22 | $10.12 | $10.12 | $10.06 | $10.10 | $10.10 | 182,966 |
| 2021-04-21 | $10.07 | $10.14 | $10.05 | $10.08 | $10.08 | 188,307 |
| 2021-04-20 | $10.11 | $10.20 | $10.01 | $10.09 | $10.09 | 324,555 |
| 2021-04-19 | $10.13 | $10.27 | $10.06 | $10.12 | $10.12 | 174,271 |
| 2021-04-16 | $10.18 | $10.30 | $10.10 | $10.12 | $10.12 | 132,383 |
| 2021-04-15 | $10.12 | $10.19 | $10.10 | $10.17 | $10.17 | 130,968 |
| 2021-04-14 | $10.05 | $10.12 | $10.04 | $10.10 | $10.10 | 134,149 |
| 2021-04-13 | $10.08 | $10.15 | $10.05 | $10.06 | $10.06 | 88,477 |
| 2021-04-12 | $10.25 | $10.25 | $10.06 | $10.08 | $10.08 | 126,244 |
| 2021-04-09 | $10.19 | $10.25 | $10.13 | $10.16 | $10.16 | 82,441 |
| 2021-04-08 | $10.25 | $10.25 | $10.15 | $10.19 | $10.19 | 59,593 |
| 2021-04-07 | $10.37 | $10.39 | $10.18 | $10.20 | $10.20 | 88,571 |
| 2021-04-06 | $10.25 | $10.38 | $10.25 | $10.37 | $10.37 | 60,912 |
| 2021-04-05 | $10.50 | $10.53 | $10.31 | $10.31 | $10.31 | 208,416 |
| 2021-04-01 | $10.17 | $10.35 | $10.17 | $10.30 | $10.30 | 148,661 |
| 2021-03-31 | $10.14 | $10.18 | $10.07 | $10.11 | $10.11 | 162,196 |
| 2021-03-30 | $10.11 | $10.17 | $10.07 | $10.12 | $10.12 | 158,177 |
| 2021-03-29 | $10.16 | $10.28 | $10.14 | $10.15 | $10.15 | 102,212 |
| 2021-03-26 | $10.18 | $10.25 | $10.11 | $10.16 | $10.16 | 257,226 |
| 2021-03-25 | $10.12 | $10.23 | $9.92 | $10.22 | $10.22 | 274,526 |
| 2021-03-24 | $10.33 | $10.48 | $10.09 | $10.12 | $10.12 | 282,057 |
| 2021-03-23 | $10.61 | $10.78 | $10.33 | $10.37 | $10.37 | 214,815 |
| 2021-03-22 | $10.81 | $10.98 | $10.62 | $10.67 | $10.67 | 180,798 |
| 2021-03-19 | $10.93 | $10.95 | $10.60 | $10.62 | $10.62 | 135,063 |
| 2021-03-18 | $10.94 | $10.99 | $10.72 | $10.83 | $10.83 | 99,301 |
| 2021-03-17 | $10.80 | $10.90 | $10.67 | $10.84 | $10.84 | 106,861 |
| 2021-03-16 | $11.20 | $11.28 | $10.88 | $10.93 | $10.93 | 127,961 |
| 2021-03-15 | $11.13 | $11.16 | $10.90 | $11.16 | $11.16 | 123,403 |
| 2021-03-12 | $10.80 | $10.98 | $10.65 | $10.95 | $10.95 | 165,763 |
| 2021-03-11 | $10.99 | $11.09 | $10.80 | $10.90 | $10.90 | 292,480 |
| 2021-03-10 | $11.05 | $11.10 | $10.90 | $10.92 | $10.92 | 154,590 |
| 2021-03-09 | $10.80 | $11.00 | $10.70 | $10.97 | $10.97 | 206,577 |
| 2021-03-08 | $11.05 | $11.22 | $10.41 | $10.62 | $10.62 | 465,744 |
| 2021-03-05 | $10.60 | $11.30 | $10.20 | $11.29 | $11.29 | 598,698 |
| 2021-03-04 | $10.40 | $10.70 | $10.10 | $10.61 | $10.61 | 646,557 |
| 2021-03-03 | $11.00 | $11.21 | $10.45 | $10.49 | $10.49 | 341,393 |
| 2021-03-02 | $11.67 | $11.82 | $10.90 | $11.01 | $11.01 | 341,478 |
| 2021-03-01 | $11.20 | $11.47 | $11.15 | $11.45 | $11.45 | 310,903 |
| 2021-02-26 | $11.07 | $11.30 | $10.64 | $11.00 | $11.00 | 517,541 |
| 2021-02-25 | $11.54 | $11.70 | $10.60 | $10.77 | $10.77 | 844,979 |
| 2021-02-24 | $11.90 | $12.05 | $11.49 | $11.54 | $11.54 | 569,874 |
| 2021-02-23 | $11.96 | $12.06 | $11.10 | $11.65 | $11.65 | 553,146 |
| 2021-02-22 | $12.74 | $12.94 | $12.25 | $12.32 | $12.32 | 449,463 |
| 2021-02-19 | $12.95 | $12.95 | $12.63 | $12.76 | $12.76 | 422,397 |
| 2021-02-18 | $12.90 | $13.09 | $12.50 | $13.09 | $13.09 | 481,482 |
| 2021-02-17 | $13.00 | $13.15 | $12.61 | $12.99 | $12.99 | 572,053 |
| 2021-02-16 | $13.16 | $13.20 | $12.96 | $13.00 | $13.00 | 622,253 |
| 2021-02-12 | $13.00 | $13.20 | $12.95 | $13.02 | $13.02 | 448,724 |
| 2021-02-11 | $13.15 | $13.55 | $12.90 | $13.05 | $13.05 | 739,831 |
| 2021-02-10 | $13.25 | $13.35 | $12.70 | $13.11 | $13.11 | 1,034,566 |
| 2021-02-09 | $13.34 | $13.34 | $12.85 | $13.21 | $13.21 | 915,329 |
| 2021-02-08 | $13.55 | $13.59 | $13.10 | $13.25 | $13.25 | 962,656 |
| 2021-02-05 | $13.05 | $13.48 | $12.90 | $13.26 | $13.26 | 814,783 |
| 2021-02-04 | $13.31 | $13.48 | $12.71 | $12.75 | $12.75 | 695,483 |
| 2021-02-03 | $13.96 | $13.96 | $13.10 | $13.22 | $13.22 | 780,341 |
| 2021-02-02 | $13.00 | $13.50 | $12.77 | $13.35 | $13.35 | 1,037,062 |
| 2021-02-01 | $13.30 | $13.45 | $12.77 | $12.82 | $12.82 | 763,247 |
| 2021-01-29 | $13.24 | $13.60 | $12.55 | $12.95 | $12.95 | 631,180 |
| 2021-01-28 | $13.84 | $13.90 | $12.95 | $13.10 | $13.10 | 892,915 |
| 2021-01-27 | $13.82 | $13.92 | $12.77 | $13.00 | $13.00 | 1,460,892 |
| 2021-01-26 | $15.69 | $15.75 | $13.75 | $13.90 | $13.90 | 2,696,917 |
| 2021-01-25 | $16.82 | $17.20 | $14.04 | $14.48 | $14.48 | 5,466,659 |
| 2021-01-22 | $12.30 | $12.69 | $12.30 | $12.65 | $12.65 | 171,529 |
| 2021-01-21 | $12.29 | $12.66 | $12.25 | $12.45 | $12.45 | 208,758 |
| 2021-01-20 | $11.95 | $12.48 | $11.86 | $12.44 | $12.44 | 227,320 |
| 2021-01-19 | $12.08 | $12.21 | $11.80 | $11.88 | $11.88 | 140,713 |
| 2021-01-15 | $12.10 | $12.10 | $11.64 | $11.95 | $11.95 | 156,865 |
| 2021-01-14 | $12.16 | $12.37 | $11.99 | $12.10 | $12.10 | 129,122 |
| 2021-01-13 | $12.18 | $12.40 | $12.01 | $12.01 | $12.01 | 95,281 |
| 2021-01-12 | $12.40 | $12.55 | $12.19 | $12.30 | $12.30 | 138,273 |
| 2021-01-11 | $12.34 | $12.55 | $12.13 | $12.52 | $12.52 | 89,451 |
| 2021-01-08 | $12.50 | $12.70 | $12.14 | $12.57 | $12.57 | 100,764 |
| 2021-01-07 | $12.00 | $12.50 | $11.90 | $12.38 | $12.38 | 249,266 |
| 2021-01-06 | $11.70 | $12.19 | $11.70 | $11.98 | $11.98 | 388,873 |
| 2021-01-05 | $12.45 | $12.45 | $11.70 | $11.88 | $11.88 | 196,399 |
| 2021-01-04 | $12.10 | $12.10 | $11.41 | $11.65 | $11.65 | 417,665 |
| 2020-12-31 | $12.50 | $12.63 | $11.63 | $11.77 | $11.77 | 228,888 |
| 2020-12-30 | $12.68 | $12.85 | $12.35 | $12.46 | $12.46 | 111,035 |
| 2020-12-29 | $13.25 | $13.30 | $12.51 | $12.67 | $12.67 | 253,380 |
| 2020-12-28 | $14.00 | $14.00 | $13.26 | $13.40 | $13.40 | 564,708 |
| 2020-12-24 | $13.80 | $14.00 | $12.84 | $13.25 | $13.25 | 324,816 |
| 2020-12-23 | $13.70 | $14.56 | $13.03 | $13.38 | $13.38 | 922,970 |
| 2020-12-22 | $11.20 | $12.75 | $11.00 | $12.00 | $12.00 | 548,320 |
| 2020-12-21 | $11.12 | $11.15 | $11.09 | $11.12 | $11.12 | 33,935 |
| 2020-12-18 | $11.25 | $11.34 | $11.14 | $11.17 | $11.17 | 32,087 |
| 2020-12-17 | $11.02 | $11.19 | $11.00 | $11.19 | $11.19 | 178,013 |
| 2020-12-16 | $10.99 | $11.05 | $10.90 | $11.00 | $11.00 | 145,352 |
| 2020-12-15 | $10.84 | $11.02 | $10.80 | $10.90 | $10.90 | 190,367 |
| 2020-12-14 | $10.84 | $11.00 | $10.84 | $10.84 | $10.84 | 272,419 |
| 2020-12-11 | $10.59 | $10.90 | $10.53 | $10.76 | $10.76 | 244,356 |
| 2020-12-10 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 5,570 |
| 2020-12-09 | $10.65 | $10.66 | $10.58 | $10.58 | $10.58 | 17,802 |
| 2020-12-08 | $10.70 | $10.70 | $10.56 | $10.58 | $10.58 | 22,062 |
| 2020-12-07 | $10.67 | $10.72 | $10.60 | $10.60 | $10.60 | 23,393 |
| 2020-12-04 | $10.74 | $10.75 | $10.55 | $10.62 | $10.62 | 17,342 |
| 2020-12-03 | $10.74 | $10.74 | $10.65 | $10.65 | $10.65 | 16,378 |
| 2020-12-02 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 30,578 |
| 2020-12-01 | $11.25 | $11.25 | $10.50 | $10.72 | $10.72 | 20,106 |
| 2020-11-30 | $10.80 | $10.81 | $10.71 | $10.71 | $10.71 | 7,340 |
| 2020-11-27 | $10.57 | $10.61 | $10.50 | $10.60 | $10.60 | 2,200 |
| 2020-11-25 | $10.57 | $10.64 | $10.51 | $10.57 | $10.57 | 934 |
| 2020-11-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 50 |
| 2020-11-23 | $10.50 | $10.55 | $10.42 | $10.45 | $10.45 | 1,238 |
| 2020-11-20 | $10.30 | $10.30 | $10.22 | $10.22 | $10.22 | 1,601 |
| 2020-11-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 120 |
| 2020-11-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 214 |
| 2020-11-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 38 |
| 2020-11-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 16 |
| 2020-11-13 | $10.38 | $10.38 | $10.21 | $10.21 | $10.21 | 602 |
| 2020-11-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2020-11-11 | $10.28 | $10.30 | $10.20 | $10.28 | $10.28 | 3,001 |
| 2020-11-10 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 843 |
| 2020-11-09 | $10.35 | $10.35 | $10.20 | $10.25 | $10.25 | 4,550 |
| 2020-11-06 | $10.02 | $10.07 | $10.02 | $10.07 | $10.07 | 848 |
| 2020-11-05 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 26,170 |
| 2020-11-04 | $9.98 | $10.02 | $9.96 | $9.96 | $9.96 | 67,821 |
| 2020-11-03 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 350 |
| 2020-11-02 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 255 |
| 2020-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 703 |
| 2020-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,015 |
| 2020-10-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 750 |
| 2020-10-27 | $10.05 | $10.10 | $10.00 | $10.00 | $10.00 | 3,954 |
Taboola.com Ltd - Class A (IACA) News Headlines
Recent Taboola.com Ltd - Class A (IACA) News
Similar Companies to Taboola.com Ltd - Class A (IACA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |