Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tal Education Group ADR (NY: TAL )

12.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.695 1.695 1.582 1.633 207,810 -0.04(-2.57%)
Jun 28, 2012 1.657 1.677 1.657 1.677 35,850 +0.02(+1.51%)
Jun 27, 2012 1.653 1.678 1.643 1.652 159,898 -0.01(-0.70%)
Jun 26, 2012 1.683 1.700 1.640 1.663 59,038 -0.03(-1.67%)
Jun 25, 2012 1.746 1.748 1.663 1.691 55,303 -0.05(-3.14%)
Jun 22, 2012 1.776 1.776 1.745 1.746 23,428 -0.03(-1.68%)
Jun 21, 2012 1.799 1.803 1.776 1.776 51,719 -0.03(-1.83%)
Jun 20, 2012 1.803 1.816 1.803 1.809 473,689 +0.01(+0.37%)
Jun 19, 2012 1.806 1.806 1.776 1.803 13,337 -0.01(-0.37%)
Jun 18, 2012 1.809 1.823 1.773 1.809 82,045 -0.03(-1.45%)
Jun 15, 2012 1.763 1.887 1.760 1.836 270,542 +0.08(+4.54%)
Jun 14, 2012 1.803 1.803 1.750 1.756 30,188 -0.06(-3.20%)
Jun 13, 2012 1.816 1.833 1.793 1.814 18,940 -0.02(-1.18%)
Jun 12, 2012 1.813 1.866 1.774 1.836 53,454 +0.01(+0.36%)
Jun 11, 2012 1.803 1.851 1.803 1.829 42,303 +0.03(+1.47%)
Jun 08, 2012 1.771 1.806 1.768 1.803 34,290 +0.02(+1.02%)
Jun 07, 2012 1.769 1.823 1.768 1.784 73,894 +0.02(+1.42%)
Jun 06, 2012 1.748 1.774 1.720 1.760 69,918 +0.00(+0.28%)
Jun 05, 2012 1.760 1.774 1.745 1.755 15,554 +0.00(+0.00%)
Jun 04, 2012 1.755 1.796 1.745 1.755 23,386 +0.00(+0.00%)
Jun 01, 2012 1.723 1.755 1.723 1.755 15,940 +0.01(+0.48%)
May 31, 2012 1.751 1.778 1.743 1.746 21,615 -0.01(-0.75%)
May 30, 2012 1.779 1.794 1.743 1.760 33,212 -0.03(-1.76%)
May 29, 2012 1.796 1.809 1.778 1.791 14,289 -0.02(-1.01%)
May 25, 2012 1.809 1.826 1.791 1.809 20,549 +0.01(+0.65%)
May 24, 2012 1.799 1.812 1.773 1.798 293,519 -0.01(-0.64%)
May 23, 2012 1.806 1.826 1.801 1.809 491,304 +0.00(+0.00%)
May 22, 2012 1.761 1.861 1.718 1.809 254,523 +0.05(+2.73%)
May 21, 2012 1.760 1.776 1.710 1.761 122,776 -0.01(-0.38%)
May 18, 2012 1.763 1.781 1.761 1.768 101,088 +0.00(+0.09%)
May 17, 2012 1.804 1.809 1.751 1.766 319,592 -0.05(-2.79%)
May 16, 2012 1.799 1.824 1.764 1.817 302,416 +0.01(+0.41%)
May 15, 2012 1.776 1.826 1.776 1.809 248,643 +0.02(+1.11%)
May 14, 2012 1.760 1.829 1.728 1.789 399,632 +0.03(+1.99%)
May 11, 2012 1.764 1.784 1.708 1.755 236,293 -0.02(-1.22%)
May 10, 2012 1.816 1.828 1.776 1.776 383,312 -0.05(-2.73%)
May 09, 2012 1.803 1.828 1.789 1.826 204,304 +0.00(+0.00%)
May 08, 2012 1.826 1.849 1.821 1.826 352,846 +0.00(+0.00%)
May 07, 2012 1.794 1.826 1.794 1.826 542,102 +0.02(+0.92%)
May 04, 2012 1.828 1.857 1.809 1.809 405,704 -0.03(-1.62%)
May 03, 2012 1.892 1.892 1.839 1.839 28,067 -0.06(-3.32%)
May 02, 2012 1.881 1.909 1.881 1.902 10,355 -0.01(-0.43%)
May 01, 2012 1.902 1.930 1.886 1.911 11,554 -0.01(-0.35%)
Apr 30, 2012 1.950 1.964 1.912 1.917 278,120 -0.06(-2.86%)
Apr 27, 2012 1.950 1.989 1.944 1.974 75,509 -0.00(-0.08%)
Apr 26, 2012 1.939 1.987 1.939 1.975 33,133 +0.04(+2.23%)
Apr 25, 2012 1.984 1.984 1.901 1.932 190,502 -0.00(-0.09%)
Apr 24, 2012 1.909 1.954 1.906 1.934 61,147 +0.01(+0.78%)
Apr 23, 2012 1.871 1.944 1.867 1.919 204,081 +0.03(+1.40%)
Apr 20, 2012 1.881 1.914 1.857 1.892 43,375 +0.04(+1.97%)
Apr 19, 2012 1.866 1.914 1.856 1.856 62,653 +0.00(+0.18%)
Apr 18, 2012 1.833 1.867 1.833 1.852 53,508 +0.02(+1.36%)
Apr 17, 2012 1.818 1.833 1.804 1.828 130,668 +0.03(+1.85%)
Apr 16, 2012 1.821 1.823 1.776 1.794 39,760 -0.03(-1.82%)
Apr 13, 2012 1.786 1.841 1.786 1.828 75,400 +0.07(+3.87%)
Apr 12, 2012 1.828 1.846 1.760 1.760 42,369 -0.08(-4.25%)
Apr 11, 2012 1.847 1.857 1.824 1.838 123,909 -0.02(-0.98%)
Apr 10, 2012 1.881 1.881 1.829 1.856 66,442 -0.04(-2.10%)
Apr 09, 2012 1.874 1.909 1.869 1.896 15,482 +0.00(+0.00%)
Apr 05, 2012 1.930 1.959 1.823 1.896 226,781 -0.01(-0.70%)
Apr 04, 2012 1.912 1.930 1.886 1.909 118,740 +0.00(+0.00%)
Apr 03, 2012 1.864 1.954 1.864 1.909 188,887 +0.05(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.