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: 7:00 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 (%)
Aug 31, 2023 7.110 7.185 6.910 7.050 6,417,383 -0.11(-1.54%)
Aug 30, 2023 6.970 7.240 6.894 7.160 5,157,592 +0.00(+0.00%)
Aug 29, 2023 6.960 7.397 6.870 7.160 12,779,119 +0.35(+5.14%)
Aug 28, 2023 6.780 6.930 6.700 6.810 7,858,001 +0.10(+1.49%)
Aug 25, 2023 6.700 6.740 6.240 6.710 12,333,376 -0.07(-1.03%)
Aug 24, 2023 6.850 7.030 6.740 6.780 6,458,191 +0.03(+0.44%)
Aug 23, 2023 6.800 6.800 6.610 6.750 5,173,232 +0.07(+1.05%)
Aug 22, 2023 6.710 6.740 6.470 6.680 7,169,158 +0.12(+1.83%)
Aug 21, 2023 6.530 6.790 6.480 6.560 6,808,327 -0.11(-1.65%)
Aug 18, 2023 6.520 6.715 6.440 6.670 4,128,699 -0.09(-1.33%)
Aug 17, 2023 6.860 6.870 6.675 6.760 2,522,746 +0.12(+1.81%)
Aug 16, 2023 6.650 6.720 6.510 6.640 4,892,419 -0.07(-1.04%)
Aug 15, 2023 6.710 6.785 6.680 6.710 3,255,841 -0.10(-1.47%)
Aug 14, 2023 6.820 6.845 6.695 6.810 3,827,142 -0.04(-0.58%)
Aug 11, 2023 6.800 6.940 6.750 6.850 4,035,000 -0.23(-3.25%)
Aug 10, 2023 7.080 7.380 7.070 7.080 4,924,693 +0.21(+3.06%)
Aug 09, 2023 7.090 7.120 6.790 6.870 3,870,828 -0.03(-0.43%)
Aug 08, 2023 7.030 7.030 6.780 6.900 7,330,454 -0.33(-4.56%)
Aug 07, 2023 7.710 7.730 7.175 7.230 5,875,356 -0.33(-4.37%)
Aug 04, 2023 7.670 7.760 7.515 7.560 3,328,772 -0.09(-1.18%)
Aug 03, 2023 7.510 7.850 7.470 7.650 7,327,301 +0.28(+3.80%)
Aug 02, 2023 7.540 7.560 7.120 7.370 10,902,992 -0.48(-6.11%)
Aug 01, 2023 8.150 8.380 7.725 7.850 11,027,343 -0.33(-4.03%)
Jul 31, 2023 7.910 8.330 7.870 8.180 11,794,114 +0.18(+2.25%)
Jul 28, 2023 6.700 8.090 6.680 8.000 25,690,300 +1.57(+24.42%)
Jul 27, 2023 6.390 6.610 6.030 6.430 13,486,839 -0.17(-2.58%)
Jul 26, 2023 6.400 6.680 6.330 6.600 4,953,291 +0.18(+2.80%)
Jul 25, 2023 6.490 6.610 6.300 6.420 10,996,487 +0.11(+1.74%)
Jul 24, 2023 6.280 6.480 6.150 6.310 4,886,394 +0.09(+1.45%)
Jul 21, 2023 6.150 6.290 6.095 6.220 2,439,558 +0.13(+2.13%)
Jul 20, 2023 6.100 6.180 6.000 6.090 2,687,564 -0.01(-0.16%)
Jul 19, 2023 6.210 6.380 6.050 6.100 4,023,555 +0.10(+1.67%)
Jul 18, 2023 6.240 6.310 5.990 6.000 3,239,521 -0.30(-4.76%)
Jul 17, 2023 6.240 6.370 6.170 6.300 2,568,319 -0.03(-0.47%)
Jul 14, 2023 6.480 6.530 6.265 6.330 4,660,663 -0.33(-4.95%)
Jul 13, 2023 6.750 6.840 6.555 6.660 4,567,156 -0.02(-0.30%)
Jul 12, 2023 6.680 6.760 6.605 6.680 4,068,855 +0.19(+2.93%)
Jul 11, 2023 6.390 6.650 6.365 6.490 5,779,784 +0.17(+2.69%)
Jul 10, 2023 6.080 6.420 6.080 6.320 4,369,366 +0.14(+2.27%)
Jul 07, 2023 5.840 6.220 5.840 6.180 4,842,107 +0.41(+7.11%)
Jul 06, 2023 5.830 5.965 5.670 5.770 8,112,457 -0.27(-4.47%)
Jul 05, 2023 6.000 6.080 5.860 6.040 4,054,869 -0.05(-0.82%)
Jul 03, 2023 6.120 6.280 6.030 6.090 4,858,803 +0.13(+2.18%)
Jun 30, 2023 5.810 6.070 5.810 5.960 3,023,420 +0.07(+1.19%)
Jun 29, 2023 5.850 5.920 5.790 5.890 3,637,536 -0.09(-1.51%)
Jun 28, 2023 6.030 6.030 5.881 5.980 5,945,511 -0.06(-0.99%)
Jun 27, 2023 6.030 6.170 5.995 6.040 7,048,248 +0.13(+2.20%)
Jun 26, 2023 5.630 6.000 5.630 5.910 13,767,042 +0.32(+5.72%)
Jun 23, 2023 5.670 5.710 5.540 5.590 4,582,092 -0.21(-3.62%)
Jun 22, 2023 5.710 5.931 5.700 5.800 6,985,092 +0.07(+1.22%)
Jun 21, 2023 5.890 5.910 5.660 5.730 7,226,633 -0.10(-1.72%)
Jun 20, 2023 6.350 6.370 5.760 5.830 13,935,879 -0.69(-10.58%)
Jun 16, 2023 6.720 6.780 6.365 6.520 9,869,475 -0.02(-0.31%)
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.