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

Tal Education Group ADR (NY: TAL )

13.61 -0.18 (-1.34%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Aug 31, 2022 6.410 6.525 5.700 5.780 15,769,145 -0.53(-8.40%)
Aug 30, 2022 6.600 6.720 6.220 6.310 15,036,616 -0.26(-3.96%)
Aug 29, 2022 5.900 6.660 5.895 6.570 18,967,270 +0.58(+9.68%)
Aug 26, 2022 5.540 6.035 5.537 5.990 21,956,100 +0.59(+10.93%)
Aug 25, 2022 5.140 5.410 5.085 5.400 10,846,711 +0.45(+9.09%)
Aug 24, 2022 4.560 5.050 4.550 4.950 6,360,382 +0.29(+6.22%)
Aug 23, 2022 4.650 4.710 4.340 4.660 3,767,150 +0.07(+1.53%)
Aug 22, 2022 4.400 4.650 4.370 4.590 3,568,729 +0.19(+4.32%)
Aug 19, 2022 4.450 4.520 4.360 4.400 1,305,322 -0.05(-1.12%)
Aug 18, 2022 4.360 4.480 4.310 4.450 2,396,956 +0.04(+0.91%)
Aug 17, 2022 4.460 4.555 4.367 4.410 2,242,150 -0.09(-2.00%)
Aug 16, 2022 4.540 4.660 4.500 4.500 2,354,105 -0.17(-3.64%)
Aug 15, 2022 4.640 4.820 4.590 4.670 2,363,086 +0.06(+1.30%)
Aug 12, 2022 4.540 4.640 4.470 4.610 3,401,953 -0.05(-1.07%)
Aug 11, 2022 4.760 5.020 4.630 4.660 5,042,839 -0.07(-1.48%)
Aug 10, 2022 4.500 4.740 4.395 4.730 2,834,118 +0.21(+4.65%)
Aug 09, 2022 4.490 4.590 4.430 4.520 2,276,535 +0.06(+1.35%)
Aug 08, 2022 4.630 4.670 4.415 4.460 2,920,513 -0.19(-4.09%)
Aug 05, 2022 4.780 4.790 4.635 4.650 2,359,362 -0.15(-3.12%)
Aug 04, 2022 4.910 5.030 4.770 4.800 2,686,178 -0.03(-0.62%)
Aug 03, 2022 4.770 4.900 4.670 4.830 2,154,201 +0.02(+0.42%)
Aug 02, 2022 4.530 4.920 4.490 4.810 4,692,470 +0.20(+4.34%)
Aug 01, 2022 4.790 4.800 4.430 4.610 10,083,628 -0.31(-6.30%)
Jul 29, 2022 4.940 4.990 4.690 4.920 8,657,092 -0.41(-7.69%)
Jul 28, 2022 5.100 5.400 4.850 5.330 15,266,765 +0.14(+2.70%)
Jul 27, 2022 4.880 5.220 4.800 5.190 7,263,350 +0.25(+5.06%)
Jul 26, 2022 4.940 5.040 4.910 4.940 7,440,335 -0.02(-0.40%)
Jul 25, 2022 4.870 5.090 4.635 4.960 11,494,762 +0.06(+1.22%)
Jul 22, 2022 4.900 5.000 4.800 4.900 14,579,121 -0.07(-1.41%)
Jul 21, 2022 4.850 5.050 4.820 4.970 7,760,826 +0.10(+2.05%)
Jul 20, 2022 4.740 4.891 4.710 4.870 5,110,147 +0.09(+1.88%)
Jul 19, 2022 4.430 4.780 4.400 4.780 11,038,822 +0.42(+9.63%)
Jul 18, 2022 4.050 4.570 4.050 4.360 7,694,541 +0.36(+9.00%)
Jul 15, 2022 3.960 4.060 3.835 4.000 6,590,082 +0.01(+0.25%)
Jul 14, 2022 4.020 4.110 3.901 3.990 8,584,905 -0.12(-2.92%)
Jul 13, 2022 3.900 4.220 3.870 4.110 4,243,812 +0.03(+0.74%)
Jul 12, 2022 4.140 4.210 3.970 4.080 4,808,836 -0.04(-0.97%)
Jul 11, 2022 4.550 4.580 4.110 4.120 6,536,085 -0.57(-12.15%)
Jul 08, 2022 4.870 4.970 4.650 4.690 8,267,632 -0.26(-5.25%)
Jul 07, 2022 4.900 5.035 4.800 4.950 4,080,751 +0.09(+1.85%)
Jul 06, 2022 5.000 5.019 4.700 4.860 6,482,200 -0.18(-3.57%)
Jul 05, 2022 4.740 5.090 4.710 5.040 14,965,115 +0.23(+4.78%)
Jul 01, 2022 4.730 4.945 4.694 4.810 8,867,505 -0.06(-1.23%)
Jun 30, 2022 4.680 4.940 4.580 4.870 8,483,720 +0.07(+1.46%)
Jun 29, 2022 4.740 4.850 4.610 4.800 3,668,486 +0.00(+0.00%)
Jun 28, 2022 4.790 4.980 4.700 4.800 3,919,718 -0.06(-1.23%)
Jun 27, 2022 4.930 5.000 4.780 4.860 8,642,601 -0.08(-1.62%)
Jun 24, 2022 4.960 5.140 4.760 4.940 6,627,462 +0.12(+2.49%)
Jun 23, 2022 4.740 5.390 4.670 4.820 10,813,590 +0.10(+2.12%)
Jun 22, 2022 4.560 4.900 4.460 4.720 8,547,924 -0.05(-1.05%)
Jun 21, 2022 4.920 4.980 4.670 4.770 9,855,465 -0.10(-2.05%)
Jun 17, 2022 4.980 5.070 4.740 4.870 12,500,002 +0.06(+1.25%)
Jun 16, 2022 4.690 5.000 4.440 4.810 8,842,725 -0.02(-0.41%)
Jun 15, 2022 4.590 4.910 4.340 4.830 10,068,741 +0.39(+8.78%)
Jun 14, 2022 4.210 4.670 4.210 4.440 16,111,786 +0.39(+9.63%)
Jun 13, 2022 4.300 4.430 4.000 4.050 11,705,709 -0.65(-13.83%)
Jun 10, 2022 4.220 4.720 4.110 4.700 18,775,378 +0.54(+12.98%)
Jun 09, 2022 4.930 4.980 4.070 4.160 16,281,095 -0.83(-16.63%)
Jun 08, 2022 4.640 5.445 4.640 4.990 13,788,101 +0.43(+9.43%)
Jun 07, 2022 4.330 4.570 4.260 4.560 8,902,525 +0.13(+2.93%)
Jun 06, 2022 4.230 4.550 4.185 4.430 14,425,259 +0.48(+12.15%)
Jun 03, 2022 4.120 4.180 3.862 3.950 4,192,136 -0.26(-6.18%)
Jun 02, 2022 4.050 4.250 4.030 4.210 4,191,101 +0.17(+4.21%)
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.