Taboolacom Ltd (1FY)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.11731843575 | 3.58 | 3.78 | 3.58 | 1842 | 3.63828447 | DE |
| 4 | -0.28 | -7.17948717949 | 3.9 | 4.0999999 | 3.58 | 2017 | 3.77855885 | DE |
| 12 | 0.18 | 5.23255813953 | 3.44 | 4.0999999 | 2.6 | 1603 | 3.49886706 | DE |
| 26 | 0.5 | 16.0256410256 | 3.12 | 4.0999999 | 2.6 | 1361 | 3.33122729 | DE |
| 52 | -0.28 | -7.17948717949 | 3.9 | 4.6399999 | 2.6 | 1208 | 3.62113102 | DE |
| 156 | 0.2 | 5.84795321637 | 3.42 | 4.6399999 | 2.6 | 1171 | 3.61439426 | DE |
| 260 | 0.2 | 5.84795321637 | 3.42 | 4.6399999 | 2.6 | 1171 | 3.61439426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736198820 | 3.66 | -6.01 | -62.13 | 3.72 | 3.78 | 3.66 | 2684 |
| 1735939620 | 9.6649999 | 0 | 0.00 | 9.6649999 | 9.6649999 | 9.6649999 | 0 |
| 1735853220 | 9.6649999 | 5.88 | 155.69 | 3.58 | 9.6649999 | 3.58 | 7000 |
| 1735594020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1735334820 | 3.78 | 0.08 | 2.16 | 3.78 | 3.78 | 3.78 | 4 |
| 1734989220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 1000 |
| 1734730020 | 3.7 | 0.06 | 1.65 | 3.62 | 3.7 | 3.62 | 529 |
| 1734643620 | 3.64 | -0.12 | -3.19 | 3.64 | 3.64 | 3.64 | 1 |
| 1734557220 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1734470820 | 3.76 | -0.16 | -4.08 | 3.98 | 3.98 | 3.68 | 14401 |
| 1734384420 | 3.92 | 0.06 | 1.55 | 3.86 | 3.92 | 3.86 | 236 |
| 1734125220 | 3.86 | -0.24 | -5.85 | 3.92 | 3.92 | 3.86 | 1710 |
| 1734038820 | 4.0999999 | 0.08 | 1.99 | 4 | 4.0999999 | 4 | 1460 |
| 1733952420 | 4.0199999 | 0.16 | 4.15 | 4.0199999 | 4.04 | 4.0199999 | 1040 |
| 1733866020 | 3.86 | 0 | 0.00 | 3.9 | 3.9 | 3.86 | 138 |
| 1733779620 | 3.86 | 0.1 | 2.66 | 3.96 | 3.96 | 3.84 | 2658 |
| 1733520420 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1733434020 | 3.76 | -0.06 | -1.57 | 3.76 | 3.76 | 3.76 | 9 |
| 1733347620 | 3.82 | 0.22 | 6.11 | 3.82 | 3.82 | 3.82 | 400 |
| 1733261220 | 3.6 | 0.24 | 7.14 | 3.6 | 3.6 | 3.6 | 1191 |
| 1733174820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 250 |
| 1732915620 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732829220 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732742820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732656420 | 3.36 | 0.06 | 1.82 | 3.36 | 3.36 | 3.36 | 1837 |
| 1732570020 | 3.3 | -0.14 | -4.07 | 3.36 | 3.38 | 3.3 | 5700 |
| 1732310820 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 30 |
| 1732224420 | 3.44 | 0.42 | 13.91 | 3.44 | 3.44 | 3.44 | 1000 |
| 1732138020 | 3.02 | 0.04 | 1.34 | 3.06 | 3.06 | 3.02 | 500 |
| 1732051620 | 2.98 | 0.38 | 14.62 | 2.98 | 3 | 2.98 | 3878 |
| 1731965220 | 2.6 | -0.34 | -11.56 | 2.6 | 2.6 | 2.6 | 3 |
| 1731705960 | 2.94 | -0.24 | -7.55 | 2.94 | 2.94 | 2.94 | 322 |
| 1731619620 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1731533220 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1731446820 | 3.18 | 0.1 | 3.25 | 3.08 | 3.18 | 3.08 | 514 |
| 1731360420 | 3.08 | 0 | 0.00 | 3.08 | 3.1 | 3.08 | 3411 |
| 1731101220 | 3.08 | 0.04 | 1.32 | 3.08 | 3.08 | 3.08 | 250 |
| 1731014760 | 3.04 | 0.02 | 0.66 | 3.2599999 | 3.2599999 | 2.92 | 1885 |
| 1730928360 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730841960 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1730755560 | 3.02 | -0.38 | -11.18 | 3.02 | 3.02 | 3.02 | 2700 |
| 1730496360 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1730409960 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1730323560 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1730237160 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1730150760 | 3.4 | -0.02 | -0.58 | 3.4 | 3.4 | 3.4 | 150 |
| 1729887960 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729801560 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729715160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729628760 | 3.42 | 0.1 | 3.01 | 3.5 | 3.5 | 3.42 | 1652 |
| 1729542360 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729283160 | 3.32 | 0.28 | 9.21 | 3.44 | 3.44 | 3.32 | 346 |
| 1729196820 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1729110420 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1729024020 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1728937620 | 3.04 | 0.06 | 2.01 | 3.1 | 3.1 | 3.04 | 324 |
| 1728678360 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1728591960 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1728505560 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 200 |
| 1728419160 | 2.94 | 0.06 | 2.08 | 2.94 | 2.94 | 2.94 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
