NasdaqGS - Nasdaq Real Time Price
USD
Taboola.com Ltd. (TBLA)
3.4650
-0.0550
(-1.56%)
At close: October 30 at 4:00:01 PM EDT
3.4650
0.0000
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade TBLA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.5000 | 3.5100 | 3.4050 | 3.4650 | 3.4650 | 1,908,100 |
|
Oct 29, 2026
|
3.4300 | 3.5700 | 3.4250 | 3.5200 | 3.5200 | 1,272,400 |
|
Oct 28, 2026
|
3.3800 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 1,656,300 |
|
Oct 27, 2026
|
3.3800 | 3.4100 | 3.3350 | 3.3900 | 3.3900 | 1,039,400 |
|
Oct 26, 2026
|
3.4200 | 3.4600 | 3.3350 | 3.3800 | 3.3800 | 930,300 |
|
Oct 23, 2026
|
3.4500 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 925,900 |
|
Oct 22, 2026
|
3.4500 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 946,300 |
|
Oct 21, 2026
|
3.4200 | 3.4800 | 3.3950 | 3.4700 | 3.4700 | 1,110,700 |
|
Oct 20, 2026
|
3.4300 | 3.5100 | 3.4100 | 3.4500 | 3.4500 | 1,122,000 |
|
Oct 19, 2026
|
3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 1,451,100 |
|
Oct 16, 2026
|
3.5400 | 3.5500 | 3.4000 | 3.4400 | 3.4400 | 1,051,300 |
|
Oct 15, 2026
|
3.3900 | 3.5400 | 3.3800 | 3.5400 | 3.5400 | 1,405,900 |
|
Oct 14, 2026
|
3.4400 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 1,472,400 |
|
Oct 13, 2026
|
3.4000 | 3.5000 | 3.4000 | 3.4600 | 3.4600 | 1,201,300 |
|
Oct 12, 2026
|
3.4400 | 3.4850 | 3.3800 | 3.4000 | 3.4000 | 1,598,600 |
|
Oct 9, 2026
|
3.4800 | 3.5400 | 3.4300 | 3.4500 | 3.4500 | 1,972,100 |
|
Oct 8, 2026
|
3.2700 | 3.5500 | 3.2700 | 3.5100 | 3.5100 | 2,563,300 |
|
Oct 7, 2026
|
3.2200 | 3.3450 | 3.2000 | 3.2900 | 3.2900 | 2,814,000 |
|
Oct 6, 2026
|
3.3000 | 3.3050 | 3.1800 | 3.2300 | 3.2300 | 2,431,200 |
|
Oct 5, 2026
|
3.3050 | 3.3050 | 3.2200 | 3.2700 | 3.2700 | 1,847,200 |
|
Oct 2, 2026
|
3.3600 | 3.3850 | 3.2100 | 3.2300 | 3.2300 | 2,156,900 |
|
Oct 1, 2026
|
3.4100 | 3.4400 | 3.2700 | 3.3200 | 3.3200 | 2,680,200 |
|
Sep 30, 2026
|
3.4100 | 3.4700 | 3.3500 | 3.3600 | 3.3600 | 2,332,100 |
|
Sep 29, 2026
|
3.3900 | 3.4350 | 3.3500 | 3.4100 | 3.4100 | 1,640,800 |
|
Sep 28, 2026
|
3.4950 | 3.4950 | 3.3800 | 3.4000 | 3.4000 | 2,266,000 |
|
Sep 25, 2026
|
3.4600 | 3.5200 | 3.4500 | 3.4800 | 3.4800 | 1,095,100 |
|
Sep 24, 2026
|
3.3700 | 3.4550 | 3.3700 | 3.4500 | 3.4500 | 1,737,800 |
|
Sep 23, 2026
|
3.6000 | 3.6100 | 3.3650 | 3.4000 | 3.4000 | 2,282,200 |
|
Sep 22, 2026
|
3.6500 | 3.6700 | 3.5500 | 3.5800 | 3.5800 | 2,260,600 |
|
Sep 21, 2026
|
3.6200 | 3.6460 | 3.5500 | 3.6200 | 3.6200 | 1,801,800 |
|
Sep 18, 2026
|
3.7200 | 3.7250 | 3.5800 | 3.6000 | 3.6000 | 3,216,000 |
|
Sep 17, 2026
|
3.8500 | 3.8720 | 3.6700 | 3.6800 | 3.6800 | 2,434,500 |
|
Sep 16, 2026
|
3.8200 | 3.8850 | 3.7900 | 3.8100 | 3.8100 | 1,589,600 |
|
Sep 15, 2026
|
3.8900 | 3.9100 | 3.8200 | 3.8500 | 3.8500 | 1,390,400 |
|
Sep 14, 2026
|
3.8200 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 1,591,500 |
|
Sep 11, 2026
|
3.7900 | 3.8300 | 3.7500 | 3.8000 | 3.8000 | 1,227,900 |
|
Sep 10, 2026
|
3.6900 | 3.8000 | 3.6800 | 3.7300 | 3.7300 | 1,085,000 |
|
Sep 9, 2026
|
3.8000 | 3.8100 | 3.6950 | 3.7100 | 3.7100 | 1,735,900 |
|
Sep 8, 2026
|
3.8400 | 3.8450 | 3.7250 | 3.8200 | 3.8200 | 1,851,800 |
|
Sep 4, 2026
|
3.8500 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 1,712,900 |
|
Sep 3, 2026
|
3.8600 | 3.9300 | 3.8400 | 3.8700 | 3.8700 | 1,580,700 |
|
Sep 2, 2026
|
3.7400 | 3.8750 | 3.7300 | 3.8200 | 3.8200 | 1,847,800 |
|
Sep 1, 2026
|
3.6900 | 3.7800 | 3.6500 | 3.7300 | 3.7300 | 2,346,700 |
|
Aug 31, 2026
|
3.7900 | 3.8450 | 3.6950 | 3.7300 | 3.7300 | 2,646,300 |
|
Aug 28, 2026
|
3.7600 | 3.9000 | 3.7500 | 3.7800 | 3.7800 | 3,013,600 |
|
Aug 27, 2026
|
3.7400 | 3.8250 | 3.7300 | 3.7700 | 3.7700 | 2,159,200 |
|
Aug 26, 2026
|
3.6900 | 3.7900 | 3.6500 | 3.7300 | 3.7300 | 3,242,400 |
|
Aug 25, 2026
|
3.6600 | 3.7300 | 3.6550 | 3.7000 | 3.7000 | 1,442,600 |
|
Aug 24, 2026
|
3.7300 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 1,501,100 |
|
Aug 21, 2026
|
3.7300 | 3.7800 | 3.6450 | 3.7300 | 3.7300 | 1,892,400 |
|
Aug 20, 2026
|
3.8100 | 3.8900 | 3.6300 | 3.6800 | 3.6800 | 2,231,900 |
|
Aug 19, 2026
|
3.8100 | 3.9500 | 3.8100 | 3.8600 | 3.8600 | 1,651,600 |
|
Aug 18, 2026
|
3.8800 | 3.9900 | 3.7700 | 3.8300 | 3.8300 | 5,724,000 |
|
Aug 17, 2026
|
4.0300 | 4.0300 | 3.8200 | 3.8900 | 3.8900 | 2,630,500 |
|
Aug 14, 2026
|
3.9600 | 4.1300 | 3.9450 | 4.0500 | 4.0500 | 2,508,700 |
|
Aug 13, 2026
|
3.8800 | 3.9700 | 3.8200 | 3.9400 | 3.9400 | 2,720,700 |
|
Aug 12, 2026
|
4.1000 | 4.1000 | 3.8350 | 3.8800 | 3.8800 | 2,781,000 |
|
Aug 11, 2026
|
4.0900 | 4.1500 | 4.0500 | 4.1200 | 4.1200 | 2,878,300 |
|
Aug 10, 2026
|
4.0250 | 4.1700 | 4.0000 | 4.1300 | 4.1300 | 3,287,300 |
|
Aug 7, 2026
|
4.0700 | 4.2000 | 3.9800 | 4.1000 | 4.1000 | 3,188,300 |
|
Aug 6, 2026
|
3.8600 | 4.1200 | 3.8400 | 4.0400 | 4.0400 | 5,989,300 |
|
Aug 5, 2026
|
3.7300 | 4.1500 | 3.5200 | 3.8350 | 3.8350 | 9,265,400 |
|
Aug 4, 2026
|
5.1600 | 5.4000 | 5.1400 | 5.2900 | 5.2900 | 3,316,100 |
|
Aug 3, 2026
|
5.1000 | 5.2600 | 5.0600 | 5.1900 | 5.1900 | 3,779,000 |
|
Jul 31, 2026
|
5.1000 | 5.1500 | 4.9550 | 5.0100 | 5.0100 | 2,368,100 |
|
Jul 30, 2026
|
5.1100 | 5.1500 | 4.9900 | 5.1000 | 5.1000 | 1,466,900 |
|
Jul 29, 2026
|
5.0000 | 5.2300 | 5.0000 | 5.1700 | 5.1700 | 1,686,600 |
|
Jul 28, 2026
|
4.9700 | 5.1350 | 4.9100 | 5.0150 | 5.0150 | 2,297,700 |
|
Jul 27, 2026
|
4.9000 | 4.9900 | 4.8740 | 4.9500 | 4.9500 | 1,869,700 |
|
Jul 24, 2026
|
4.8400 | 4.9000 | 4.7550 | 4.8200 | 4.8200 | 1,645,800 |
|
Jul 23, 2026
|
4.9100 | 4.9100 | 4.7400 | 4.8100 | 4.8100 | 2,212,900 |
|
Jul 22, 2026
|
5.0950 | 5.1000 | 4.8210 | 4.9200 | 4.9200 | 2,777,300 |
|
Jul 21, 2026
|
5.3000 | 5.3470 | 5.0700 | 5.1100 | 5.1100 | 1,949,400 |
|
Jul 20, 2026
|
5.2500 | 5.4150 | 5.2200 | 5.3200 | 5.3200 | 2,211,000 |
|
Jul 17, 2026
|
5.3700 | 5.4200 | 5.2400 | 5.2800 | 5.2800 | 2,101,100 |
|
Jul 16, 2026
|
5.4500 | 5.5100 | 5.4100 | 5.4100 | 5.4100 | 2,074,000 |
|
Jul 15, 2026
|
5.5300 | 5.6000 | 5.3700 | 5.4400 | 5.4400 | 2,590,400 |
|
Jul 14, 2026
|
5.5100 | 5.5600 | 5.4500 | 5.4900 | 5.4900 | 1,920,700 |
|
Jul 13, 2026
|
5.5700 | 5.6600 | 5.5400 | 5.5700 | 5.5700 | 2,547,800 |
|
Jul 10, 2026
|
5.6000 | 5.6300 | 5.5000 | 5.5200 | 5.5200 | 1,613,300 |
|
Jul 9, 2026
|
5.3700 | 5.5900 | 5.3200 | 5.5800 | 5.5800 | 2,937,500 |
|
Jul 8, 2026
|
5.3200 | 5.4500 | 5.3200 | 5.4300 | 5.4300 | 3,423,200 |
|
Jul 7, 2026
|
5.5800 | 5.7100 | 5.4200 | 5.4300 | 5.4300 | 3,711,900 |
|
Jul 6, 2026
|
5.1900 | 5.5500 | 5.1500 | 5.5300 | 5.5300 | 5,272,300 |
|
Jul 2, 2026
|
5.1500 | 5.2200 | 5.0950 | 5.1400 | 5.1400 | 3,214,600 |
|
Jul 1, 2026
|
5.0500 | 5.2580 | 5.0470 | 5.2000 | 5.2000 | 3,560,000 |
|
Jun 30, 2026
|
4.9400 | 5.0550 | 4.9100 | 5.0000 | 5.0000 | 2,907,400 |
|
Jun 29, 2026
|
4.8000 | 4.9900 | 4.7800 | 4.9800 | 4.9800 | 3,048,500 |
|
Jun 26, 2026
|
4.4500 | 4.8450 | 4.4500 | 4.7600 | 4.7600 | 20,262,700 |
|
Jun 25, 2026
|
4.6500 | 4.7000 | 4.4250 | 4.4500 | 4.4500 | 2,561,300 |
|
Jun 24, 2026
|
4.6100 | 4.7000 | 4.5600 | 4.6500 | 4.6500 | 1,945,000 |
|
Jun 23, 2026
|
4.4000 | 4.6800 | 4.3900 | 4.6700 | 4.6700 | 2,334,200 |
|
Jun 22, 2026
|
4.7550 | 4.8000 | 4.4000 | 4.4400 | 4.4400 | 5,045,000 |
|
Jun 18, 2026
|
4.8500 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 5,939,400 |
|
Jun 17, 2026
|
5.0850 | 5.0850 | 4.7650 | 4.7800 | 4.7800 | 2,323,200 |
|
Jun 16, 2026
|
4.9800 | 5.1000 | 4.9400 | 5.0400 | 5.0400 | 3,470,900 |
|
Jun 15, 2026
|
4.8500 | 4.9650 | 4.7150 | 4.9400 | 4.9400 | 2,187,400 |
|
Jun 12, 2026
|
4.7300 | 4.8000 | 4.7200 | 4.7400 | 4.7400 | 2,917,500 |
|
Jun 11, 2026
|
4.7300 | 4.8000 | 4.6210 | 4.7300 | 4.7300 | 2,706,200 |
|
Jun 10, 2026
|
4.6000 | 4.8050 | 4.5600 | 4.7200 | 4.7200 | 2,055,300 |
|
Jun 9, 2026
|
4.5500 | 4.7150 | 4.5500 | 4.6900 | 4.6900 | 3,263,800 |
|
Jun 8, 2026
|
4.5800 | 4.6050 | 4.5100 | 4.5300 | 4.5300 | 2,417,300 |
|
Jun 5, 2026
|
4.7200 | 4.7300 | 4.5100 | 4.5800 | 4.5800 | 2,317,900 |
|
Jun 4, 2026
|
4.6000 | 4.7600 | 4.5700 | 4.7400 | 4.7400 | 2,509,300 |
|
Jun 3, 2026
|
4.9000 | 4.9000 | 4.5600 | 4.5700 | 4.5700 | 3,319,200 |
|
Jun 2, 2026
|
4.9100 | 4.9500 | 4.7450 | 4.8600 | 4.8600 | 2,842,300 |
|
Jun 1, 2026
|
4.9400 | 5.0050 | 4.8000 | 4.9500 | 4.9500 | 3,323,100 |
|
May 29, 2026
|
4.9700 | 5.0000 | 4.8400 | 4.8800 | 4.8800 | 5,825,100 |
|
May 28, 2026
|
4.8500 | 5.0200 | 4.8350 | 5.0000 | 5.0000 | 1,905,500 |
|
May 27, 2026
|
4.7900 | 4.9600 | 4.7900 | 4.8900 | 4.8900 | 2,013,300 |
|
May 26, 2026
|
4.9100 | 4.9590 | 4.7700 | 4.8200 | 4.8200 | 2,143,300 |
|
May 22, 2026
|
4.9400 | 5.0100 | 4.9100 | 4.9200 | 4.9200 | 2,237,700 |
|
May 21, 2026
|
4.8700 | 4.9800 | 4.8100 | 4.9300 | 4.9300 | 2,439,700 |
|
May 20, 2026
|
5.0500 | 5.1000 | 4.8000 | 4.9300 | 4.9300 | 3,242,800 |
|
May 19, 2026
|
5.0400 | 5.1400 | 4.9850 | 5.0700 | 5.0700 | 2,594,200 |
|
May 18, 2026
|
4.9800 | 5.1550 | 4.9350 | 5.0100 | 5.0100 | 2,562,900 |
|
May 15, 2026
|
4.8900 | 5.0500 | 4.8720 | 4.9900 | 4.9900 | 2,299,000 |
|
May 14, 2026
|
5.1100 | 5.2200 | 4.9100 | 4.9500 | 4.9500 | 3,155,100 |
|
May 13, 2026
|
5.1700 | 5.2000 | 5.0800 | 5.1300 | 5.1300 | 2,912,200 |
|
May 12, 2026
|
5.1800 | 5.2600 | 5.0950 | 5.1600 | 5.1600 | 2,941,100 |
|
May 11, 2026
|
5.1600 | 5.2550 | 5.1000 | 5.1300 | 5.1300 | 3,572,900 |
|
May 8, 2026
|
5.0400 | 5.2600 | 5.0400 | 5.2500 | 5.2500 | 4,917,500 |
|
May 7, 2026
|
4.6100 | 5.2200 | 4.5180 | 5.2100 | 5.2100 | 12,197,700 |
|
May 6, 2026
|
4.2600 | 4.8000 | 4.0600 | 4.7500 | 4.7500 | 9,814,600 |
|
May 5, 2026
|
3.8100 | 3.8500 | 3.7650 | 3.8100 | 3.8100 | 1,353,800 |
|
May 4, 2026
|
3.7800 | 3.8800 | 3.7400 | 3.7900 | 3.7900 | 1,811,600 |
|
May 1, 2026
|
3.7600 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 1,011,800 |
|
Apr 30, 2026
|
3.7720 | 3.7720 | 3.6500 | 3.7600 | 3.7600 | 1,526,100 |
|
Apr 29, 2026
|
3.7900 | 3.7900 | 3.7050 | 3.7500 | 3.7500 | 1,029,300 |
|
Apr 28, 2026
|
3.8500 | 3.8850 | 3.7600 | 3.7800 | 3.7800 | 1,352,300 |
|
Apr 27, 2026
|
3.8000 | 3.9400 | 3.7800 | 3.8500 | 3.8500 | 1,818,400 |
|
Apr 24, 2026
|
3.7200 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 1,069,900 |
|
Apr 23, 2026
|
3.7700 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 1,077,500 |
|
Apr 22, 2026
|
3.8500 | 3.9250 | 3.7800 | 3.8000 | 3.8000 | 1,650,600 |
|
Apr 21, 2026
|
3.7600 | 3.8700 | 3.7500 | 3.8100 | 3.8100 | 1,349,200 |
|
Apr 20, 2026
|
3.7500 | 3.7950 | 3.7000 | 3.7700 | 3.7700 | 1,417,500 |
|
Apr 17, 2026
|
3.7000 | 3.7700 | 3.6800 | 3.7500 | 3.7500 | 1,529,500 |
|
Apr 16, 2026
|
3.6500 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 1,230,600 |
|
Apr 15, 2026
|
3.4600 | 3.6300 | 3.4600 | 3.6000 | 3.6000 | 1,214,200 |
|
Apr 14, 2026
|
3.4000 | 3.4750 | 3.3950 | 3.4300 | 3.4300 | 1,436,200 |
|
Apr 13, 2026
|
3.3300 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 1,480,700 |
|
Apr 10, 2026
|
3.3700 | 3.3900 | 3.3200 | 3.3500 | 3.3500 | 1,052,500 |
|
Apr 9, 2026
|
3.3600 | 3.3900 | 3.2600 | 3.3500 | 3.3500 | 1,313,200 |
|
Apr 8, 2026
|
3.3500 | 3.4200 | 3.3350 | 3.3700 | 3.3700 | 1,832,400 |
|
Apr 7, 2026
|
3.2800 | 3.3200 | 3.2550 | 3.2800 | 3.2800 | 968,200 |
|
Apr 6, 2026
|
3.2100 | 3.3300 | 3.2100 | 3.2800 | 3.2800 | 1,512,900 |
|
Apr 2, 2026
|
3.1900 | 3.2200 | 3.1550 | 3.2200 | 3.2200 | 1,269,400 |
|
Apr 1, 2026
|
3.1200 | 3.2500 | 3.1000 | 3.2300 | 3.2300 | 1,491,200 |
|
Mar 31, 2026
|
3.0500 | 3.1250 | 3.0400 | 3.1000 | 3.1000 | 1,441,100 |
|
Mar 30, 2026
|
3.0000 | 3.0550 | 2.9850 | 3.0100 | 3.0100 | 1,158,800 |
|
Mar 27, 2026
|
3.0500 | 3.0700 | 2.9750 | 3.0000 | 3.0000 | 1,546,700 |
|
Mar 26, 2026
|
3.0500 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 2,001,700 |
|
Mar 25, 2026
|
3.0900 | 3.1090 | 2.9650 | 3.0600 | 3.0600 | 1,708,200 |
|
Mar 24, 2026
|
3.1000 | 3.1250 | 3.0450 | 3.0600 | 3.0600 | 1,405,600 |
|
Mar 23, 2026
|
3.1300 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 1,330,600 |
|
Mar 20, 2026
|
3.1400 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 1,967,900 |
|
Mar 19, 2026
|
3.0800 | 3.1800 | 3.0500 | 3.1700 | 3.1700 | 2,465,000 |
|
Mar 18, 2026
|
3.0900 | 3.1550 | 3.0700 | 3.1000 | 3.1000 | 1,355,800 |
|
Mar 17, 2026
|
3.1000 | 3.1850 | 3.0800 | 3.1000 | 3.1000 | 2,072,700 |
|
Mar 16, 2026
|
3.1000 | 3.1700 | 3.0800 | 3.0800 | 3.0800 | 2,235,300 |
|
Mar 13, 2026
|
3.1500 | 3.1900 | 3.0700 | 3.1000 | 3.1000 | 2,738,800 |
|
Mar 12, 2026
|
3.2200 | 3.2800 | 3.0500 | 3.1000 | 3.1000 | 2,437,600 |
|
Mar 11, 2026
|
3.3600 | 3.4000 | 3.1900 | 3.2400 | 3.2400 | 1,852,000 |
|
Mar 10, 2026
|
3.3200 | 3.4000 | 3.2800 | 3.3700 | 3.3700 | 1,976,100 |
|
Mar 9, 2026
|
3.2900 | 3.3950 | 3.2000 | 3.2900 | 3.2900 | 6,255,400 |
|
Mar 6, 2026
|
3.3800 | 3.4260 | 3.2400 | 3.3000 | 3.3000 | 5,098,500 |
|
Mar 5, 2026
|
3.2000 | 3.4500 | 3.2000 | 3.4000 | 3.4000 | 3,381,700 |
|
Mar 4, 2026
|
3.0900 | 3.1900 | 3.0400 | 3.1800 | 3.1800 | 2,748,500 |
|
Mar 3, 2026
|
3.0800 | 3.1100 | 2.9900 | 3.0300 | 3.0300 | 2,526,600 |
|
Mar 2, 2026
|
3.1100 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 2,117,600 |
|
Feb 27, 2026
|
3.0600 | 3.1700 | 2.9900 | 3.1700 | 3.1700 | 4,016,700 |
|
Feb 26, 2026
|
2.9700 | 3.1800 | 2.9300 | 3.0600 | 3.0600 | 3,214,300 |
|
Feb 25, 2026
|
2.9400 | 3.0400 | 2.8350 | 2.9500 | 2.9500 | 3,364,800 |
|
Feb 24, 2026
|
3.2500 | 3.2500 | 3.1200 | 3.1400 | 3.1400 | 1,625,700 |
|
Feb 23, 2026
|
3.3900 | 3.4150 | 3.2500 | 3.2500 | 3.2500 | 955,400 |
|
Feb 20, 2026
|
3.2900 | 3.4550 | 3.2900 | 3.4000 | 3.4000 | 1,305,700 |
|
Feb 19, 2026
|
3.2800 | 3.3100 | 3.2450 | 3.2800 | 3.2800 | 1,069,200 |
|
Feb 18, 2026
|
3.3100 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 1,165,000 |
|
Feb 17, 2026
|
3.3500 | 3.3750 | 3.2800 | 3.3100 | 3.3100 | 936,300 |
|
Feb 13, 2026
|
3.3300 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 1,129,600 |
|
Feb 12, 2026
|
3.3900 | 3.4700 | 3.2800 | 3.3400 | 3.3400 | 1,163,100 |
|
Feb 11, 2026
|
3.5100 | 3.5100 | 3.3200 | 3.4000 | 3.4000 | 1,416,100 |
|
Feb 10, 2026
|
3.4900 | 3.5300 | 3.4350 | 3.5000 | 3.5000 | 1,601,200 |
|
Feb 9, 2026
|
3.5800 | 3.6000 | 3.4050 | 3.5100 | 3.5100 | 2,059,600 |
|
Feb 6, 2026
|
3.6500 | 3.6940 | 3.5400 | 3.6000 | 3.6000 | 1,043,700 |
|
Feb 5, 2026
|
3.7200 | 3.7600 | 3.5900 | 3.6300 | 3.6300 | 1,046,500 |
|
Feb 4, 2026
|
3.8200 | 3.8300 | 3.7050 | 3.7400 | 3.7400 | 1,282,600 |
|
Feb 3, 2026
|
4.0500 | 4.0500 | 3.7700 | 3.8100 | 3.8100 | 1,408,700 |
|
Feb 2, 2026
|
4.0000 | 4.1100 | 3.9500 | 4.0700 | 4.0700 | 795,300 |
|
Jan 30, 2026
|
4.1000 | 4.1200 | 3.9850 | 4.0000 | 4.0000 | 1,272,100 |
|
Jan 29, 2026
|
4.1100 | 4.1250 | 4.0310 | 4.1200 | 4.1200 | 1,005,800 |
|
Jan 28, 2026
|
4.1000 | 4.1750 | 4.1000 | 4.1000 | 4.1000 | 741,600 |
|
Jan 27, 2026
|
4.1700 | 4.1800 | 4.1050 | 4.1200 | 4.1200 | 567,300 |
|
Jan 26, 2026
|
4.1400 | 4.1800 | 4.0750 | 4.1400 | 4.1400 | 763,100 |
|
Jan 23, 2026
|
4.1500 | 4.2000 | 4.1400 | 4.1500 | 4.1500 | 572,200 |
|
Jan 22, 2026
|
4.0850 | 4.2000 | 4.0850 | 4.1400 | 4.1400 | 740,800 |
|
Jan 21, 2026
|
4.1000 | 4.1200 | 4.0300 | 4.0900 | 4.0900 | 808,000 |
|
Jan 20, 2026
|
4.1000 | 4.1400 | 4.0200 | 4.0900 | 4.0900 | 1,740,100 |
|
Jan 16, 2026
|
4.1800 | 4.2150 | 4.1600 | 4.1800 | 4.1800 | 1,796,400 |
|
Jan 15, 2026
|
4.2600 | 4.3500 | 4.1900 | 4.2000 | 4.2000 | 1,698,800 |
|
Jan 14, 2026
|
4.2800 | 4.3000 | 4.2100 | 4.2500 | 4.2500 | 1,030,300 |
|
Jan 13, 2026
|
4.2600 | 4.3280 | 4.2350 | 4.2600 | 4.2600 | 912,100 |
|
Jan 12, 2026
|
4.2600 | 4.2700 | 4.1800 | 4.2600 | 4.2600 | 1,364,100 |
|
Jan 9, 2026
|
4.2600 | 4.3000 | 4.2050 | 4.2600 | 4.2600 | 1,196,200 |
|
Jan 8, 2026
|
4.2000 | 4.3000 | 4.1900 | 4.2700 | 4.2700 | 1,086,700 |
|
Jan 7, 2026
|
4.3000 | 4.3000 | 4.1550 | 4.2100 | 4.2100 | 1,423,200 |
|
Jan 6, 2026
|
4.3800 | 4.4100 | 4.2600 | 4.3000 | 4.3000 | 1,173,200 |
|
Jan 5, 2026
|
4.4200 | 4.4750 | 4.3600 | 4.3900 | 4.3900 | 925,100 |
|
Jan 2, 2026
|
4.6000 | 4.6400 | 4.3700 | 4.4300 | 4.4300 | 1,545,200 |
|
Dec 31, 2025
|
4.5800 | 4.6460 | 4.5500 | 4.6100 | 4.6100 | 1,169,200 |
|
Dec 30, 2025
|
4.5600 | 4.6400 | 4.5400 | 4.5400 | 4.5400 | 2,089,600 |
|
Dec 29, 2025
|
4.4600 | 4.5700 | 4.4600 | 4.5600 | 4.5600 | 1,930,800 |
|
Dec 26, 2025
|
4.3400 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 1,670,000 |
|
Dec 24, 2025
|
4.1800 | 4.4100 | 4.1600 | 4.3200 | 4.3200 | 1,540,800 |
|
Dec 23, 2025
|
4.0900 | 4.2000 | 4.0900 | 4.1600 | 4.1600 | 1,142,600 |
|
Dec 22, 2025
|
4.0500 | 4.2150 | 4.0400 | 4.1100 | 4.1100 | 2,227,300 |
|
Dec 19, 2025
|
4.0500 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 2,562,500 |
|
Dec 18, 2025
|
3.9200 | 4.0600 | 3.9000 | 4.0300 | 4.0300 | 1,323,500 |
|
Dec 17, 2025
|
3.9400 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 1,568,400 |
|
Dec 16, 2025
|
3.8900 | 3.9600 | 3.8700 | 3.9500 | 3.9500 | 1,418,500 |
|
Dec 15, 2025
|
4.0400 | 4.0400 | 3.8700 | 3.9000 | 3.9000 | 1,901,400 |
|
Dec 12, 2025
|
4.0400 | 4.1000 | 4.0200 | 4.0500 | 4.0500 | 1,568,200 |
|
Dec 11, 2025
|
4.0600 | 4.1150 | 4.0200 | 4.0300 | 4.0300 | 1,765,200 |
|
Dec 10, 2025
|
4.1600 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 1,888,100 |
|
Dec 9, 2025
|
4.0400 | 4.1800 | 4.0400 | 4.1800 | 4.1800 | 1,879,100 |
|
Dec 8, 2025
|
3.9800 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 1,763,800 |
|
Dec 5, 2025
|
3.9800 | 4.0560 | 3.9500 | 3.9500 | 3.9500 | 1,191,300 |
|
Dec 4, 2025
|
4.0200 | 4.0500 | 3.9250 | 3.9600 | 3.9600 | 1,721,500 |
|
Dec 3, 2025
|
4.0600 | 4.1150 | 3.9900 | 4.0200 | 4.0200 | 1,928,000 |
|
Dec 2, 2025
|
4.0600 | 4.1350 | 4.0550 | 4.0600 | 4.0600 | 1,823,700 |
|
Dec 1, 2025
|
4.0600 | 4.1400 | 4.0550 | 4.0600 | 4.0600 | 2,291,700 |
|
Nov 28, 2025
|
4.0800 | 4.1500 | 4.0400 | 4.0800 | 4.0800 | 1,359,000 |
|
Nov 26, 2025
|
4.0400 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 1,312,500 |
|
Nov 25, 2025
|
4.0000 | 4.1000 | 3.9550 | 4.0600 | 4.0600 | 1,967,500 |
|
Nov 24, 2025
|
3.9700 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 2,147,100 |
|
Nov 21, 2025
|
3.9100 | 4.0200 | 3.9100 | 3.9600 | 3.9600 | 2,152,800 |
|
Nov 20, 2025
|
3.9800 | 4.0450 | 3.9000 | 3.9300 | 3.9300 | 1,977,700 |
|
Nov 19, 2025
|
3.9200 | 3.9680 | 3.8600 | 3.9300 | 3.9300 | 1,568,800 |
|
Nov 18, 2025
|
3.9100 | 3.9600 | 3.8730 | 3.9400 | 3.9400 | 1,987,300 |
|
Nov 17, 2025
|
4.0000 | 4.0200 | 3.9000 | 3.9150 | 3.9150 | 2,469,800 |
|
Nov 14, 2025
|
4.1000 | 4.1300 | 4.0000 | 4.0100 | 4.0100 | 2,320,800 |
|
Nov 13, 2025
|
4.1900 | 4.2150 | 4.0800 | 4.1800 | 4.1800 | 3,082,800 |
|
Nov 12, 2025
|
4.1400 | 4.2600 | 4.1250 | 4.1700 | 4.1700 | 3,821,200 |
|
Nov 11, 2025
|
3.8200 | 4.1400 | 3.8000 | 4.1400 | 4.1400 | 7,278,000 |
|
Nov 10, 2025
|
3.7800 | 3.8800 | 3.7500 | 3.8000 | 3.8000 | 5,616,000 |
|
Nov 7, 2025
|
3.7600 | 3.8800 | 3.7200 | 3.7900 | 3.7900 | 2,678,900 |
|
Nov 6, 2025
|
3.6850 | 3.9000 | 3.6200 | 3.7700 | 3.7700 | 7,270,300 |
|
Nov 5, 2025
|
3.6800 | 3.7550 | 3.3950 | 3.7100 | 3.7100 | 5,026,900 |
|
Nov 4, 2025
|
3.5000 | 3.5050 | 3.3100 | 3.3300 | 3.3300 | 1,810,900 |
|
Nov 3, 2025
|
3.5800 | 3.6150 | 3.4800 | 3.5000 | 3.5000 | 1,961,000 |
|
Oct 31, 2025
|
3.5000 | 3.5700 | 3.4900 | 3.5700 | 3.5700 | 1,551,200 |
