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

Tal Education Group ADR (NY: TAL )

13.42 -0.37 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2011 2.082 2.158 2.023 2.116 295,916 -0.01(-0.39%)
Jul 28, 2011 2.095 2.146 2.092 2.125 538,505 +0.00(+0.08%)
Jul 27, 2011 2.125 2.158 2.065 2.123 492,473 -0.03(-1.46%)
Jul 26, 2011 1.819 2.282 1.801 2.155 2,454,229 +0.39(+22.11%)
Jul 25, 2011 1.778 1.778 1.741 1.764 347,461 -0.00(-0.28%)
Jul 22, 2011 1.773 1.779 1.736 1.769 287,289 +0.03(+1.62%)
Jul 21, 2011 1.821 1.821 1.711 1.741 985,386 -0.06(-3.50%)
Jul 20, 2011 1.847 1.847 1.793 1.804 458,502 -0.00(-0.28%)
Jul 19, 2011 1.849 1.849 1.793 1.809 956,765 -0.03(-1.62%)
Jul 18, 2011 1.833 1.849 1.806 1.839 487,358 +0.01(+0.73%)
Jul 15, 2011 1.847 1.862 1.813 1.826 497,178 -0.03(-1.43%)
Jul 14, 2011 1.821 1.859 1.819 1.852 927,179 +0.03(+1.45%)
Jul 13, 2011 1.838 1.846 1.799 1.826 784,540 -0.01(-0.63%)
Jul 12, 2011 1.784 1.879 1.769 1.838 311,724 +0.06(+3.17%)
Jul 11, 2011 1.779 1.816 1.776 1.781 73,798 -0.03(-1.56%)
Jul 08, 2011 1.831 1.831 1.796 1.809 56,809 -0.02(-0.91%)
Jul 07, 2011 1.809 1.869 1.794 1.826 359,021 +0.03(+1.48%)
Jul 06, 2011 1.826 1.826 1.789 1.799 75,967 -0.02(-1.36%)
Jul 05, 2011 1.829 1.846 1.813 1.824 225,311 +0.00(+0.00%)
Jul 01, 2011 1.811 1.826 1.804 1.824 88,883 +0.02(+1.29%)
Jun 30, 2011 1.788 1.818 1.788 1.801 68,069 +0.01(+0.46%)
Jun 29, 2011 1.781 1.799 1.776 1.793 78,443 +0.00(+0.28%)
Jun 28, 2011 1.779 1.793 1.776 1.788 48,839 +0.01(+0.75%)
Jun 27, 2011 1.745 1.793 1.745 1.774 43,568 +0.02(+1.14%)
Jun 24, 2011 1.791 1.791 1.740 1.755 47,905 -0.03(-1.67%)
Jun 23, 2011 1.769 1.793 1.764 1.784 71,762 -0.01(-0.65%)
Jun 22, 2011 1.795 1.796 1.784 1.796 9,638 -0.01(-0.73%)
Jun 21, 2011 1.826 1.826 1.793 1.809 122,204 +0.00(+0.00%)
Jun 20, 2011 1.819 1.833 1.798 1.809 270,764 -0.04(-2.24%)
Jun 17, 2011 1.721 1.911 1.653 1.851 903,051 +0.15(+8.99%)
Jun 16, 2011 1.741 1.760 1.698 1.698 151,386 -0.03(-2.01%)
Jun 15, 2011 1.836 1.884 1.726 1.733 1,137,737 -0.13(-6.79%)
Jun 14, 2011 1.826 1.919 1.824 1.859 207,316 +0.04(+2.38%)
Jun 13, 2011 1.778 1.833 1.778 1.816 12,468,925 +0.04(+2.15%)
Jun 10, 2011 1.751 1.786 1.743 1.778 86,660 +0.03(+1.61%)
Jun 09, 2011 1.760 1.778 1.741 1.750 137,295 -0.02(-1.03%)
Jun 08, 2011 1.793 1.811 1.768 1.768 114,999 -0.05(-2.56%)
Jun 07, 2011 1.826 1.839 1.808 1.814 261,252 -0.01(-0.46%)
Jun 06, 2011 1.814 1.841 1.791 1.823 240,040 +0.02(+1.20%)
Jun 03, 2011 1.788 1.817 1.764 1.801 162,814 -0.07(-3.56%)
May 24, 2011 1.841 1.907 1.793 1.867 1,122,483 +0.02(+0.90%)
May 23, 2011 1.924 1.924 1.753 1.851 962,693 -0.06(-2.96%)
May 20, 2011 1.891 1.930 1.891 1.907 200,906 +0.01(+0.35%)
May 19, 2011 1.942 1.942 1.892 1.901 315,315 -0.05(-2.72%)
May 18, 2011 1.907 1.957 1.907 1.954 64,671 +0.03(+1.55%)
May 17, 2011 1.907 1.937 1.907 1.924 69,280 -0.02(-1.02%)
May 16, 2011 2.000 2.012 1.930 1.944 98,197 -0.03(-1.43%)
May 13, 2011 2.012 2.014 1.957 1.972 189,912 -0.04(-1.82%)
May 12, 2011 2.073 2.073 1.979 2.009 210,406 +0.02(+0.92%)
May 11, 2011 1.977 2.017 1.977 1.990 212,370 -0.00(-0.08%)
May 10, 2011 1.962 2.020 1.934 1.992 327,237 +0.05(+2.56%)
May 09, 2011 1.894 1.954 1.867 1.942 305,531 +0.06(+3.36%)
May 06, 2011 1.896 1.896 1.867 1.879 126,722 +0.02(+0.98%)
May 05, 2011 1.841 1.882 1.798 1.861 280,614 +0.02(+1.08%)
May 04, 2011 1.831 1.872 1.826 1.841 286,711 -0.00(-0.09%)
May 03, 2011 2.075 2.075 1.806 1.843 1,150,593 -0.25(-11.90%)
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.