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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.861 7.968 7.724 7.963 4,961,936 +0.10(+1.27%)
Jan 28, 2016 7.470 7.886 7.443 7.863 6,323,340 +0.45(+6.09%)
Jan 27, 2016 7.470 7.606 7.277 7.412 9,647,330 +0.19(+2.64%)
Jan 26, 2016 7.292 7.292 7.129 7.221 2,481,103 -0.08(-1.11%)
Jan 25, 2016 7.377 7.453 7.297 7.302 3,534,596 -0.00(-0.02%)
Jan 22, 2016 7.412 7.412 7.269 7.304 3,187,773 +0.01(+0.16%)
Jan 21, 2016 7.370 7.370 7.249 7.292 2,072,350 -0.07(-0.99%)
Jan 20, 2016 7.192 7.425 7.158 7.365 3,122,553 +0.09(+1.23%)
Jan 19, 2016 7.148 7.357 7.148 7.275 3,387,426 +0.33(+4.81%)
Jan 15, 2016 6.950 6.942 6.942 6.942 3,074,232 -0.17(-2.38%)
Jan 14, 2016 7.126 7.178 7.063 7.111 2,455,307 +0.08(+1.16%)
Jan 13, 2016 7.267 7.329 6.962 7.030 2,043,506 -0.20(-2.71%)
Jan 12, 2016 7.008 7.309 6.922 7.226 3,229,341 +0.22(+3.10%)
Jan 11, 2016 7.156 7.156 6.915 7.008 6,299,591 -0.28(-3.89%)
Jan 08, 2016 7.461 7.461 7.192 7.292 2,603,615 -0.07(-0.92%)
Jan 07, 2016 7.337 7.503 7.021 7.360 4,819,171 -0.24(-3.19%)
Jan 06, 2016 7.543 7.788 7.471 7.602 7,341,342 +0.02(+0.33%)
Jan 05, 2016 7.505 7.690 7.476 7.578 3,447,447 +0.08(+1.06%)
Jan 04, 2016 7.624 7.719 7.476 7.498 3,051,333 -0.22(-2.80%)
Dec 31, 2015 7.684 7.714 7.714 7.714 817,506 +0.00(+0.00%)
Dec 30, 2015 7.802 7.851 7.684 7.714 1,089,506 -0.08(-1.06%)
Dec 29, 2015 7.835 7.850 7.707 7.797 3,757,130 -0.01(-0.15%)
Dec 28, 2015 7.880 7.886 7.591 7.808 4,388,748 -0.08(-0.99%)
Dec 24, 2015 7.802 7.886 7.886 7.886 3,351,353 +0.07(+0.91%)
Dec 23, 2015 7.903 7.983 7.780 7.815 3,320,158 -0.04(-0.51%)
Dec 22, 2015 7.968 8.016 7.735 7.855 5,664,027 -0.08(-1.05%)
Dec 21, 2015 8.059 8.107 7.818 7.938 3,270,560 -0.11(-1.38%)
Dec 18, 2015 7.969 8.077 7.920 8.049 4,545,285 +0.08(+1.00%)
Dec 17, 2015 7.885 8.071 7.866 7.969 4,794,266 +0.09(+1.10%)
Dec 16, 2015 7.838 7.893 7.765 7.883 3,282,012 +0.09(+1.11%)
Dec 15, 2015 7.661 7.810 7.599 7.797 3,098,558 +0.19(+2.49%)
Dec 14, 2015 7.559 7.622 7.511 7.607 3,067,009 +0.05(+0.64%)
Dec 11, 2015 7.621 7.649 7.513 7.559 2,715,969 -0.14(-1.85%)
Dec 10, 2015 7.747 7.793 7.657 7.702 2,799,907 -0.04(-0.58%)
Dec 09, 2015 7.636 7.790 7.571 7.747 4,761,017 +0.13(+1.72%)
Dec 08, 2015 7.649 7.684 7.496 7.616 6,487,268 -0.15(-1.94%)
Dec 07, 2015 7.521 7.780 7.485 7.767 7,709,690 +0.25(+3.31%)
Dec 04, 2015 7.543 7.566 7.446 7.518 6,769,576 -0.03(-0.46%)
Dec 03, 2015 7.392 7.614 7.357 7.553 7,317,377 +0.16(+2.18%)
Dec 02, 2015 7.290 7.393 7.254 7.392 6,748,623 +0.16(+2.18%)
Dec 01, 2015 7.310 7.355 6.950 7.234 8,324,958 -0.08(-1.04%)
Nov 30, 2015 7.221 7.402 7.169 7.310 30,162,340 +0.13(+1.76%)
Nov 27, 2015 7.176 7.257 6.975 7.184 4,081,307 +0.01(+0.12%)
Nov 25, 2015 7.100 7.176 7.176 7.176 6,180,996 +0.08(+1.12%)
Nov 24, 2015 6.934 7.113 6.925 7.096 4,394,351 +0.13(+1.81%)
Nov 23, 2015 6.938 6.987 6.882 6.970 2,945,214 +0.03(+0.45%)
Nov 20, 2015 6.980 7.000 6.952 6.938 3,370,661 +0.00(+0.00%)
Nov 19, 2015 6.844 6.977 6.804 6.938 3,358,365 +0.12(+1.78%)
Nov 18, 2015 6.816 6.865 6.743 6.817 2,803,804 -0.02(-0.24%)
Nov 17, 2015 6.824 6.922 6.800 6.834 2,929,310 +0.02(+0.29%)
Nov 16, 2015 6.759 6.872 6.728 6.814 5,328,320 +0.06(+0.84%)
Nov 13, 2015 6.819 6.960 6.734 6.758 4,049,492 -0.03(-0.46%)
Nov 12, 2015 6.625 6.837 6.605 6.789 5,788,093 +0.17(+2.58%)
Nov 11, 2015 6.457 6.640 6.391 6.618 5,247,111 +0.22(+3.45%)
Nov 10, 2015 6.362 6.460 6.318 6.397 4,869,456 +0.02(+0.39%)
Nov 09, 2015 6.308 6.391 6.233 6.372 2,870,645 +0.06(+0.95%)
Nov 06, 2015 6.173 6.371 6.150 6.313 14,399,402 +0.10(+1.63%)
Nov 05, 2015 6.215 6.304 6.175 6.211 1,967,014 +0.01(+0.11%)
Nov 04, 2015 6.374 6.391 6.195 6.205 3,184,032 -0.14(-2.25%)
Nov 03, 2015 6.353 6.391 6.307 6.348 3,067,744 -0.03(-0.42%)
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.