Taboola.com Ltd - Units (1 Ord Share Class A & 1/5 War) (IACA-U) Exchange: NYSE
Data as of Aug. 20, 2025
$11.14 ($0.33) 3.05%
Taboola.com Ltd - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on Taboola.com Ltd - Units (1 Ord Share Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.15 |
| Previous Close | $11.14 |
| High | $11.18 |
| Low | $11.10 |
| Adjusted Open | $11.15 |
| Previous Adjusted Close | $11.14 |
| Adjusted High | $11.18 |
| Adjusted Low | $11.10 |
Invest in Taboola.com Ltd - Units (1 Ord Share Class A & 1/5 War) (IACA-U)
Historical Stock Data for Taboola.com Ltd - Units (1 Ord Share Class A & 1/5 War) (IACA-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-29 | $11.15 | $11.18 | $11.10 | $11.14 | $11.14 | 2,451 |
| 2021-06-28 | $11.02 | $11.07 | $10.77 | $10.81 | $10.81 | 18,810 |
| 2021-06-25 | $10.95 | $11.16 | $10.46 | $10.71 | $10.71 | 3,980 |
| 2021-06-24 | $11.00 | $11.00 | $10.46 | $10.46 | $10.46 | 970 |
| 2021-06-23 | $10.49 | $10.54 | $10.42 | $10.50 | $10.50 | 15,620 |
| 2021-06-22 | $10.50 | $10.53 | $10.48 | $10.49 | $10.49 | 1,672 |
| 2021-06-21 | $10.63 | $10.63 | $10.50 | $10.50 | $10.50 | 6,512 |
| 2021-06-18 | $10.55 | $10.56 | $10.50 | $10.52 | $10.52 | 2,443 |
| 2021-06-17 | $10.95 | $10.95 | $10.50 | $10.50 | $10.50 | 1,251 |
| 2021-06-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 100 |
| 2021-06-15 | $11.43 | $11.48 | $11.43 | $11.48 | $11.48 | 530 |
| 2021-06-14 | $11.32 | $11.43 | $11.20 | $11.43 | $11.43 | 38,861 |
| 2021-06-11 | $11.18 | $11.28 | $11.08 | $11.13 | $11.13 | 7,472 |
| 2021-06-10 | $10.93 | $11.00 | $10.93 | $10.99 | $10.99 | 1,000 |
| 2021-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 535 |
| 2021-06-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 43 |
| 2021-06-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 247 |
| 2021-06-04 | $10.32 | $10.50 | $10.32 | $10.50 | $10.50 | 566 |
| 2021-06-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 35 |
| 2021-06-02 | $10.45 | $10.45 | $10.32 | $10.32 | $10.32 | 600 |
| 2021-06-01 | $10.33 | $10.35 | $10.23 | $10.29 | $10.29 | 1,299 |
| 2021-05-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,000 |
| 2021-05-27 | $10.43 | $10.43 | $10.39 | $10.39 | $10.39 | 300 |
| 2021-05-26 | $10.35 | $10.43 | $10.35 | $10.43 | $10.43 | 1,390 |
| 2021-05-25 | $10.30 | $10.50 | $10.30 | $10.50 | $10.50 | 7,800 |
| 2021-05-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2021-05-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 10 |
| 2021-05-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2021-05-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2021-05-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 85 |
| 2021-05-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 100 |
| 2021-05-14 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 385 |
| 2021-05-13 | $10.42 | $10.42 | $10.19 | $10.19 | $10.19 | 6,010 |
| 2021-05-12 | $10.26 | $10.26 | $10.19 | $10.19 | $10.19 | 845 |
| 2021-05-11 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 680 |
| 2021-05-10 | $10.48 | $10.48 | $10.35 | $10.38 | $10.38 | 10,082 |
| 2021-05-07 | $10.50 | $10.74 | $10.41 | $10.55 | $10.55 | 2,445 |
| 2021-05-06 | $10.37 | $10.42 | $10.37 | $10.42 | $10.42 | 200 |
| 2021-05-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 225 |
| 2021-05-04 | $10.48 | $10.56 | $10.47 | $10.56 | $10.56 | 18,074 |
| 2021-05-03 | $10.66 | $10.66 | $10.50 | $10.50 | $10.50 | 3,479 |
| 2021-04-30 | $10.77 | $11.31 | $10.75 | $10.78 | $10.78 | 2,902 |
| 2021-04-29 | $10.83 | $11.34 | $10.75 | $10.80 | $10.80 | 16,310 |
| 2021-04-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 150 |
| 2021-04-27 | $10.78 | $10.94 | $10.62 | $10.62 | $10.62 | 2,503 |
| 2021-04-26 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 2,531 |
| 2021-04-23 | $10.65 | $10.71 | $10.65 | $10.71 | $10.71 | 500 |
| 2021-04-22 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 1,390 |
| 2021-04-21 | $11.00 | $11.00 | $10.50 | $10.55 | $10.55 | 28,398 |
| 2021-04-20 | $10.50 | $10.55 | $10.44 | $10.53 | $10.53 | 76,056 |
| 2021-04-19 | $10.50 | $10.50 | $10.46 | $10.50 | $10.50 | 30,430 |
| 2021-04-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 160 |
| 2021-04-15 | $10.51 | $10.52 | $10.51 | $10.51 | $10.51 | 6,085 |
| 2021-04-14 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 340 |
| 2021-04-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-04-12 | $10.58 | $10.60 | $10.47 | $10.48 | $10.48 | 17,223 |
| 2021-04-09 | $10.75 | $10.99 | $10.45 | $10.45 | $10.45 | 1,620 |
| 2021-04-08 | $10.62 | $10.75 | $10.62 | $10.75 | $10.75 | 590 |
| 2021-04-07 | $10.82 | $10.82 | $10.59 | $10.65 | $10.65 | 16,475 |
| 2021-04-06 | $10.75 | $10.92 | $10.67 | $10.67 | $10.67 | 6,409 |
| 2021-04-05 | $10.89 | $10.89 | $10.77 | $10.77 | $10.77 | 4,604 |
| 2021-04-01 | $10.62 | $10.82 | $10.60 | $10.82 | $10.82 | 2,753 |
| 2021-03-31 | $10.55 | $10.60 | $10.40 | $10.40 | $10.40 | 1,323 |
| 2021-03-30 | $10.56 | $10.56 | $10.52 | $10.52 | $10.52 | 1,200 |
| 2021-03-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 225 |
| 2021-03-26 | $10.70 | $10.72 | $10.53 | $10.53 | $10.53 | 5,230 |
| 2021-03-25 | $10.59 | $10.60 | $10.20 | $10.39 | $10.39 | 1,250 |
| 2021-03-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 518 |
| 2021-03-23 | $11.35 | $11.35 | $10.80 | $10.80 | $10.80 | 3,473 |
| 2021-03-22 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 240 |
| 2021-03-19 | $11.25 | $11.30 | $11.25 | $11.25 | $11.25 | 5,202 |
| 2021-03-18 | $11.19 | $11.50 | $11.19 | $11.50 | $11.50 | 360 |
| 2021-03-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 156 |
| 2021-03-16 | $11.39 | $11.60 | $11.39 | $11.60 | $11.60 | 247 |
| 2021-03-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 100 |
| 2021-03-12 | $11.15 | $11.62 | $11.15 | $11.57 | $11.57 | 515 |
| 2021-03-11 | $11.41 | $11.78 | $11.11 | $11.12 | $11.12 | 6,320 |
| 2021-03-10 | $11.59 | $11.59 | $11.36 | $11.40 | $11.40 | 915 |
| 2021-03-09 | $11.16 | $11.59 | $11.16 | $11.59 | $11.59 | 1,060 |
| 2021-03-08 | $11.55 | $12.06 | $10.50 | $10.50 | $10.50 | 3,837 |
| 2021-03-05 | $10.90 | $11.51 | $10.46 | $11.51 | $11.51 | 18,032 |
| 2021-03-04 | $11.00 | $11.12 | $10.81 | $10.99 | $10.99 | 9,808 |
| 2021-03-03 | $11.19 | $11.30 | $11.10 | $11.30 | $11.30 | 8,823 |
| 2021-03-02 | $12.36 | $12.39 | $11.53 | $11.77 | $11.77 | 3,224 |
| 2021-03-01 | $11.75 | $12.03 | $11.67 | $12.03 | $12.03 | 4,507 |
| 2021-02-26 | $11.58 | $11.81 | $11.40 | $11.79 | $11.79 | 5,909 |
| 2021-02-25 | $12.22 | $12.45 | $11.05 | $11.05 | $11.05 | 11,679 |
| 2021-02-24 | $12.50 | $12.62 | $12.22 | $12.24 | $12.24 | 3,840 |
| 2021-02-23 | $13.10 | $13.10 | $11.86 | $12.30 | $12.30 | 8,724 |
| 2021-02-22 | $13.75 | $13.75 | $13.03 | $13.03 | $13.03 | 2,401 |
| 2021-02-19 | $13.59 | $14.19 | $13.46 | $13.46 | $13.46 | 4,848 |
| 2021-02-18 | $13.62 | $13.80 | $13.31 | $13.70 | $13.70 | 3,694 |
| 2021-02-17 | $13.72 | $13.90 | $13.47 | $13.77 | $13.77 | 21,719 |
| 2021-02-16 | $14.09 | $14.50 | $13.84 | $13.99 | $13.99 | 7,584 |
| 2021-02-12 | $14.00 | $14.00 | $13.82 | $13.82 | $13.82 | 8,252 |
| 2021-02-11 | $13.88 | $14.43 | $13.74 | $13.74 | $13.74 | 4,533 |
| 2021-02-10 | $13.95 | $13.95 | $13.74 | $13.75 | $13.75 | 17,733 |
| 2021-02-09 | $13.85 | $14.00 | $13.16 | $13.94 | $13.94 | 62,710 |
| 2021-02-08 | $14.30 | $14.30 | $13.92 | $13.94 | $13.94 | 5,132 |
| 2021-02-05 | $13.65 | $14.41 | $13.65 | $14.00 | $14.00 | 5,264 |
| 2021-02-04 | $13.95 | $14.22 | $13.50 | $13.55 | $13.55 | 122,146 |
| 2021-02-03 | $14.48 | $14.96 | $13.94 | $13.94 | $13.94 | 59,880 |
| 2021-02-02 | $13.99 | $14.23 | $13.56 | $14.14 | $14.14 | 24,096 |
| 2021-02-01 | $14.06 | $14.18 | $13.49 | $13.55 | $13.55 | 86,518 |
| 2021-01-29 | $14.25 | $14.42 | $13.33 | $13.74 | $13.74 | 76,527 |
| 2021-01-28 | $13.85 | $14.77 | $13.60 | $13.62 | $13.62 | 73,507 |
| 2021-01-27 | $14.18 | $14.66 | $13.44 | $13.44 | $13.44 | 187,712 |
| 2021-01-26 | $16.14 | $16.79 | $14.56 | $14.56 | $14.56 | 322,737 |
| 2021-01-25 | $18.25 | $18.25 | $15.00 | $15.50 | $15.50 | 816,230 |
| 2021-01-22 | $13.25 | $13.39 | $12.99 | $13.09 | $13.09 | 2,395 |
| 2021-01-21 | $13.77 | $13.77 | $13.01 | $13.40 | $13.40 | 3,330 |
| 2021-01-20 | $12.75 | $13.15 | $12.75 | $13.15 | $13.15 | 17,052 |
| 2021-01-19 | $13.00 | $13.65 | $12.51 | $12.51 | $12.51 | 10,999 |
| 2021-01-15 | $12.96 | $12.96 | $12.42 | $12.52 | $12.52 | 17,905 |
| 2021-01-14 | $13.00 | $13.26 | $12.59 | $12.74 | $12.74 | 10,629 |
| 2021-01-13 | $13.16 | $13.24 | $12.64 | $12.65 | $12.65 | 5,844 |
| 2021-01-12 | $13.10 | $13.11 | $12.96 | $13.02 | $13.02 | 3,828 |
| 2021-01-11 | $12.88 | $13.30 | $12.88 | $13.30 | $13.30 | 5,552 |
| 2021-01-08 | $13.25 | $13.25 | $12.94 | $12.94 | $12.94 | 6,048 |
| 2021-01-07 | $12.96 | $13.14 | $12.75 | $13.14 | $13.14 | 13,484 |
| 2021-01-06 | $12.51 | $12.83 | $12.51 | $12.62 | $12.62 | 9,102 |
| 2021-01-05 | $12.65 | $13.00 | $12.34 | $12.34 | $12.34 | 33,628 |
| 2021-01-04 | $12.68 | $12.79 | $12.18 | $12.27 | $12.27 | 32,566 |
| 2020-12-31 | $13.99 | $13.99 | $12.08 | $12.08 | $12.08 | 83,802 |
| 2020-12-30 | $12.10 | $13.57 | $12.10 | $13.02 | $13.02 | 48,519 |
| 2020-12-29 | $13.73 | $13.73 | $13.18 | $13.20 | $13.20 | 76,663 |
| 2020-12-28 | $14.00 | $14.48 | $13.92 | $13.98 | $13.98 | 64,218 |
| 2020-12-24 | $14.00 | $14.55 | $13.45 | $13.85 | $13.85 | 80,687 |
| 2020-12-23 | $14.15 | $14.70 | $13.75 | $13.99 | $13.99 | 221,230 |
| 2020-12-22 | $11.60 | $13.39 | $11.53 | $12.50 | $12.50 | 222,123 |
| 2020-12-21 | $11.45 | $11.60 | $11.45 | $11.57 | $11.57 | 13,580 |
| 2020-12-18 | $11.65 | $11.75 | $11.55 | $11.55 | $11.55 | 31,764 |
| 2020-12-17 | $11.64 | $11.64 | $11.60 | $11.60 | $11.60 | 8,775 |
| 2020-12-16 | $11.60 | $11.62 | $11.35 | $11.48 | $11.48 | 33,096 |
| 2020-12-15 | $11.26 | $11.56 | $11.23 | $11.54 | $11.54 | 6,912 |
| 2020-12-14 | $11.35 | $11.47 | $11.24 | $11.24 | $11.24 | 24,593 |
| 2020-12-11 | $11.55 | $11.55 | $11.34 | $11.35 | $11.35 | 20,565 |
| 2020-12-10 | $11.24 | $11.34 | $11.23 | $11.24 | $11.24 | 16,257 |
| 2020-12-09 | $11.20 | $11.25 | $11.15 | $11.15 | $11.15 | 27,755 |
| 2020-12-08 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 29,197 |
| 2020-12-07 | $11.10 | $11.18 | $11.05 | $11.15 | $11.15 | 1,699 |
| 2020-12-04 | $11.15 | $11.16 | $11.05 | $11.10 | $11.10 | 1,977 |
| 2020-12-03 | $11.06 | $11.15 | $11.06 | $11.12 | $11.12 | 11,690 |
| 2020-12-02 | $11.09 | $11.12 | $11.05 | $11.06 | $11.06 | 21,537 |
| 2020-12-01 | $11.10 | $11.15 | $11.00 | $11.05 | $11.05 | 16,319 |
| 2020-11-30 | $10.98 | $11.00 | $10.94 | $10.95 | $10.95 | 3,000 |
| 2020-11-27 | $11.00 | $11.05 | $10.94 | $10.95 | $10.95 | 14,471 |
| 2020-11-25 | $10.94 | $10.94 | $10.84 | $10.88 | $10.88 | 2,778 |
| 2020-11-24 | $10.66 | $10.90 | $10.66 | $10.83 | $10.83 | 5,412 |
| 2020-11-23 | $10.69 | $10.85 | $10.69 | $10.71 | $10.71 | 8,944 |
| 2020-11-20 | $10.60 | $10.65 | $10.55 | $10.65 | $10.65 | 15,323 |
| 2020-11-19 | $10.68 | $10.73 | $10.60 | $10.60 | $10.60 | 12,697 |
| 2020-11-18 | $10.62 | $10.62 | $10.50 | $10.60 | $10.60 | 36,491 |
| 2020-11-17 | $10.60 | $10.64 | $10.57 | $10.62 | $10.62 | 8,849 |
| 2020-11-16 | $10.60 | $10.60 | $10.55 | $10.56 | $10.56 | 8,226 |
| 2020-11-13 | $10.55 | $10.55 | $10.50 | $10.55 | $10.55 | 54,127 |
| 2020-11-12 | $10.51 | $10.53 | $10.50 | $10.51 | $10.51 | 33,514 |
| 2020-11-11 | $10.50 | $10.51 | $10.49 | $10.50 | $10.50 | 6,255 |
| 2020-11-10 | $10.55 | $10.55 | $10.48 | $10.50 | $10.50 | 8,279 |
| 2020-11-09 | $10.49 | $10.61 | $10.47 | $10.50 | $10.50 | 14,665 |
| 2020-11-06 | $10.41 | $10.49 | $10.41 | $10.45 | $10.45 | 13,237 |
| 2020-11-05 | $10.34 | $10.45 | $10.31 | $10.40 | $10.40 | 14,779 |
| 2020-11-04 | $10.43 | $10.43 | $10.35 | $10.35 | $10.35 | 8,632 |
| 2020-11-03 | $10.44 | $10.44 | $10.31 | $10.31 | $10.31 | 4,609 |
| 2020-11-02 | $10.50 | $10.50 | $10.38 | $10.38 | $10.38 | 4,035 |
| 2020-10-30 | $10.39 | $10.49 | $10.30 | $10.30 | $10.30 | 13,564 |
| 2020-10-29 | $10.40 | $10.40 | $10.31 | $10.35 | $10.35 | 5,351 |
| 2020-10-28 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 4,030 |
| 2020-10-27 | $10.50 | $10.50 | $10.43 | $10.45 | $10.45 | 4,827 |
| 2020-10-26 | $10.50 | $10.50 | $10.40 | $10.45 | $10.45 | 7,532 |
| 2020-10-23 | $10.54 | $10.55 | $10.49 | $10.50 | $10.50 | 45,036 |
| 2020-10-22 | $10.45 | $10.45 | $10.44 | $10.45 | $10.45 | 16,494 |
| 2020-10-21 | $10.50 | $10.50 | $10.32 | $10.33 | $10.33 | 297,195 |
| 2020-10-20 | $10.52 | $10.55 | $10.49 | $10.49 | $10.49 | 256,685 |
| 2020-10-19 | $10.48 | $10.65 | $10.48 | $10.53 | $10.53 | 13,693 |
| 2020-10-16 | $10.38 | $10.50 | $10.38 | $10.47 | $10.47 | 20,624 |
| 2020-10-15 | $10.40 | $10.45 | $10.37 | $10.37 | $10.37 | 25,008 |
| 2020-10-14 | $10.43 | $10.44 | $10.38 | $10.40 | $10.40 | 32,148 |
| 2020-10-13 | $10.55 | $10.55 | $10.40 | $10.40 | $10.40 | 40,151 |
| 2020-10-12 | $11.00 | $11.00 | $10.50 | $10.54 | $10.54 | 42,700 |
| 2020-10-09 | $10.27 | $10.38 | $10.25 | $10.38 | $10.38 | 26,623 |
| 2020-10-08 | $10.35 | $10.40 | $10.25 | $10.29 | $10.29 | 150,906 |
| 2020-10-07 | $10.45 | $10.47 | $10.25 | $10.32 | $10.32 | 179,845 |
| 2020-10-06 | $10.60 | $10.80 | $10.35 | $10.40 | $10.40 | 157,488 |
| 2020-10-05 | $10.94 | $10.94 | $10.45 | $10.50 | $10.50 | 136,988 |
| 2020-10-02 | $10.85 | $11.01 | $10.45 | $10.46 | $10.46 | 2,472,098 |