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

Tal Education Group ADR (NY: TAL )

13.79 +0.85 (+6.57%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 30, 2021 5.870 6.460 5.730 6.070 42,709,720 +0.20(+3.41%)
Jul 29, 2021 6.510 6.760 5.850 5.870 81,581,104 -0.53(-8.28%)
Jul 28, 2021 6.250 6.660 5.900 6.400 149,180,224 +0.89(+16.15%)
Jul 27, 2021 4.780 5.680 4.450 5.510 129,692,680 +1.11(+25.23%)
Jul 26, 2021 4.200 6.170 4.030 4.400 198,521,696 -1.60(-26.67%)
Jul 23, 2021 8.770 9.630 5.960 6.000 265,088,144 -14.52(-70.76%)
Jul 22, 2021 21.36 21.49 19.56 20.52 15,968,011 -0.81(-3.80%)
Jul 21, 2021 19.03 21.37 18.51 21.33 21,407,718 +2.15(+11.21%)
Jul 20, 2021 20.75 21.05 18.76 19.18 27,585,554 +0.48(+2.57%)
Jul 19, 2021 19.23 19.26 18.06 18.70 22,895,920 -1.15(-5.79%)
Jul 16, 2021 20.57 20.62 18.81 19.85 25,167,450 -2.09(-9.53%)
Jul 15, 2021 22.09 22.80 21.30 21.94 11,817,285 -0.50(-2.23%)
Jul 14, 2021 21.18 22.49 20.62 22.44 16,347,267 +0.92(+4.28%)
Jul 13, 2021 20.38 22.46 20.38 21.52 19,929,072 +1.13(+5.54%)
Jul 12, 2021 20.94 21.21 19.86 20.39 13,648,418 -0.83(-3.91%)
Jul 09, 2021 20.08 23.40 19.35 21.22 43,001,432 +1.71(+8.76%)
Jul 08, 2021 17.80 19.53 17.30 19.51 26,242,250 +0.10(+0.52%)
Jul 07, 2021 20.79 21.05 19.09 19.41 13,207,886 -1.38(-6.64%)
Jul 06, 2021 20.15 21.54 19.94 20.79 20,659,976 -0.60(-2.81%)
Jul 02, 2021 22.62 22.70 21.09 21.39 19,278,688 -2.01(-8.59%)
Jul 01, 2021 25.10 25.53 23.39 23.40 10,945,487 -1.83(-7.25%)
Jun 30, 2021 25.31 26.22 25.02 25.23 12,035,510 -0.19(-0.75%)
Jun 29, 2021 24.87 25.60 23.37 25.42 13,589,840 +0.92(+3.76%)
Jun 28, 2021 25.25 26.62 24.34 24.50 15,051,047 -0.37(-1.49%)
Jun 25, 2021 25.56 25.91 24.27 24.87 17,188,550 -0.55(-2.16%)
Jun 24, 2021 23.10 26.08 23.10 25.42 20,393,612 +1.98(+8.45%)
Jun 23, 2021 22.88 24.08 22.70 23.44 9,048,437 +0.67(+2.94%)
Jun 22, 2021 23.02 23.16 21.72 22.77 10,954,983 -0.48(-2.06%)
Jun 21, 2021 21.70 23.52 21.24 23.25 26,653,032 +0.87(+3.89%)
Jun 18, 2021 21.00 22.76 20.42 22.38 34,079,760 +1.76(+8.54%)
Jun 17, 2021 23.89 23.90 20.51 20.62 46,881,356 -3.35(-13.98%)
Jun 16, 2021 26.00 26.93 23.57 23.97 38,406,344 -4.88(-16.92%)
Jun 15, 2021 30.33 30.68 28.29 28.85 11,723,894 -0.97(-3.25%)
Jun 14, 2021 29.02 31.03 28.78 29.82 8,749,576 +0.59(+2.02%)
Jun 11, 2021 30.77 31.02 28.65 29.23 18,839,128 -1.84(-5.92%)
Jun 10, 2021 32.09 33.08 29.60 31.07 35,095,852 +2.22(+7.69%)
Jun 09, 2021 29.20 31.27 28.83 28.85 22,841,048 +0.80(+2.85%)
Jun 08, 2021 27.97 28.78 26.88 28.05 16,493,116 -0.02(-0.07%)
Jun 07, 2021 28.71 28.71 25.25 28.07 36,438,596 -1.93(-6.43%)
Jun 04, 2021 32.58 32.62 29.39 30.00 29,934,704 -3.27(-9.83%)
Jun 03, 2021 36.83 37.17 30.02 33.27 31,265,062 -5.04(-13.16%)
Jun 02, 2021 40.27 40.49 37.20 38.31 10,026,392 -2.20(-5.43%)
Jun 01, 2021 41.50 43.73 40.02 40.51 10,259,827 +0.54(+1.35%)
May 28, 2021 38.09 40.99 37.53 39.97 7,085,163 +0.65(+1.65%)
May 27, 2021 39.00 39.65 37.31 39.32 11,254,990 -0.15(-0.38%)
May 26, 2021 40.27 40.50 38.64 39.47 22,319,304 -2.67(-6.34%)
May 25, 2021 39.39 42.50 37.98 42.14 29,104,236 +6.57(+18.47%)
May 24, 2021 41.21 41.48 34.26 35.57 39,379,892 -7.36(-17.14%)
May 21, 2021 42.29 46.17 42.25 42.93 20,135,758 -5.01(-10.45%)
May 20, 2021 46.20 48.53 45.60 47.94 6,285,305 +2.19(+4.79%)
May 19, 2021 46.08 46.70 44.13 45.75 3,451,463 -0.66(-1.42%)
May 18, 2021 46.57 48.79 45.77 46.41 8,961,956 -1.20(-2.52%)
May 17, 2021 48.74 49.06 47.28 47.61 6,424,785 -1.13(-2.32%)
May 14, 2021 47.68 48.97 46.88 48.74 6,965,227 +2.49(+5.38%)
May 13, 2021 51.35 51.92 44.55 46.25 12,068,411 -5.79(-11.13%)
May 12, 2021 52.72 53.01 50.95 52.04 8,232,196 -1.10(-2.07%)
May 11, 2021 53.00 54.16 51.50 53.14 4,162,135 -1.07(-1.97%)
May 10, 2021 55.28 55.52 53.54 54.21 6,479,203 -1.86(-3.32%)
May 07, 2021 55.65 58.50 55.45 56.07 3,680,224 +0.63(+1.14%)
May 06, 2021 55.07 55.60 54.09 55.44 5,824,604 +1.25(+2.31%)
May 05, 2021 55.87 56.46 54.11 54.19 4,150,967 -2.04(-3.63%)
May 04, 2021 56.75 57.43 55.12 56.23 4,299,884 +0.09(+0.16%)
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.