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 (%)
Nov 30, 2023 12.04 12.71 11.84 12.53 14,141,934 +0.53(+4.42%)
Nov 29, 2023 11.17 12.23 11.17 12.00 14,192,036 +0.60(+5.26%)
Nov 28, 2023 11.01 11.77 10.89 11.40 16,130,365 +0.50(+4.59%)
Nov 27, 2023 11.09 11.23 10.85 10.90 9,967,033 -0.49(-4.30%)
Nov 24, 2023 9.920 11.42 9.890 11.39 15,681,086 +1.54(+15.63%)
Nov 22, 2023 9.810 9.995 9.700 9.850 4,660,275 +0.15(+1.55%)
Nov 21, 2023 9.970 10.10 9.690 9.700 4,108,270 -0.16(-1.62%)
Nov 20, 2023 9.800 10.25 9.800 9.860 15,626,392 +0.36(+3.79%)
Nov 17, 2023 9.430 9.630 9.410 9.500 2,666,473 +0.00(+0.00%)
Nov 16, 2023 9.330 9.770 9.190 9.500 8,264,085 -0.11(-1.14%)
Nov 15, 2023 9.500 9.790 9.330 9.610 10,715,787 +0.14(+1.48%)
Nov 14, 2023 9.760 9.860 9.170 9.470 5,257,752 -0.17(-1.76%)
Nov 13, 2023 9.480 9.740 9.400 9.640 4,030,149 +0.24(+2.55%)
Nov 10, 2023 9.270 9.590 9.260 9.400 3,912,214 +0.14(+1.51%)
Nov 09, 2023 9.500 9.725 9.210 9.260 3,683,670 -0.23(-2.42%)
Nov 08, 2023 9.230 9.540 9.180 9.490 3,146,504 +0.05(+0.53%)
Nov 07, 2023 9.000 9.580 8.871 9.440 8,064,424 +0.30(+3.28%)
Nov 06, 2023 9.400 9.490 8.920 9.140 7,421,120 +0.04(+0.44%)
Nov 03, 2023 8.780 9.230 8.780 9.100 6,935,839 +0.51(+5.94%)
Nov 02, 2023 8.660 8.800 8.560 8.590 3,154,723 +0.06(+0.70%)
Nov 01, 2023 8.600 8.720 8.410 8.530 7,972,404 -0.24(-2.74%)
Oct 31, 2023 8.880 9.070 8.660 8.770 6,324,281 -0.21(-2.34%)
Oct 30, 2023 9.300 9.370 8.910 8.980 5,962,989 -0.26(-2.81%)
Oct 27, 2023 9.890 9.980 8.960 9.240 9,681,681 -0.46(-4.74%)
Oct 26, 2023 10.02 10.55 9.181 9.700 13,201,916 -0.53(-5.18%)
Oct 25, 2023 9.970 10.58 9.850 10.23 11,936,270 +0.06(+0.59%)
Oct 24, 2023 9.540 10.28 9.540 10.17 7,172,371 +0.56(+5.83%)
Oct 23, 2023 9.250 9.720 9.240 9.610 8,203,398 +0.27(+2.89%)
Oct 20, 2023 9.300 9.530 9.300 9.340 3,527,141 -0.05(-0.53%)
Oct 19, 2023 9.400 9.570 9.230 9.390 5,942,529 -0.03(-0.32%)
Oct 18, 2023 9.300 9.535 9.250 9.420 4,539,228 -0.03(-0.32%)
Oct 17, 2023 9.450 9.680 9.175 9.450 7,496,471 -0.06(-0.63%)
Oct 16, 2023 9.260 9.620 9.190 9.510 11,782,906 +0.60(+6.73%)
Oct 13, 2023 8.610 9.095 8.440 8.910 7,492,996 +0.22(+2.53%)
Oct 12, 2023 9.460 9.590 8.660 8.690 8,932,495 -0.68(-7.26%)
Oct 11, 2023 9.690 9.995 9.240 9.370 14,016,213 -0.19(-1.99%)
Oct 10, 2023 9.260 9.945 9.196 9.560 14,406,994 +0.56(+6.22%)
Oct 09, 2023 8.830 9.000 8.760 9.000 3,948,437 +0.00(+0.00%)
Oct 06, 2023 8.840 9.047 8.785 9.000 4,702,841 +0.19(+2.16%)
Oct 05, 2023 8.660 8.835 8.570 8.810 2,771,737 +0.10(+1.15%)
Oct 04, 2023 8.590 8.805 8.520 8.710 2,857,046 -0.03(-0.34%)
Oct 03, 2023 8.770 8.930 8.650 8.740 4,536,074 -0.38(-4.17%)
Oct 02, 2023 9.110 9.350 9.045 9.120 3,369,259 +0.01(+0.11%)
Sep 29, 2023 9.230 9.330 9.025 9.110 5,831,985 +0.12(+1.33%)
Sep 28, 2023 8.800 8.990 8.720 8.990 6,166,146 +0.08(+0.90%)
Sep 27, 2023 8.170 8.960 8.170 8.910 18,542,596 +0.98(+12.36%)
Sep 26, 2023 7.370 7.950 7.360 7.930 7,411,152 +0.54(+7.31%)
Sep 25, 2023 7.100 7.425 7.380 7.390 5,083,526 +0.16(+2.21%)
Sep 22, 2023 7.280 7.440 7.215 7.230 4,019,560 +0.20(+2.84%)
Sep 21, 2023 7.000 7.110 6.810 7.030 3,394,792 -0.18(-2.50%)
Sep 20, 2023 7.410 7.520 7.190 7.210 3,881,211 -0.18(-2.44%)
Sep 19, 2023 7.510 7.650 7.375 7.390 3,998,956 -0.13(-1.73%)
Sep 18, 2023 7.170 7.730 7.170 7.520 5,846,247 +0.28(+3.87%)
Sep 15, 2023 7.450 7.660 7.195 7.240 8,155,575 -0.16(-2.16%)
Sep 14, 2023 7.380 7.539 7.350 7.400 3,684,415 +0.10(+1.37%)
Sep 13, 2023 7.140 7.350 7.135 7.300 3,663,875 +0.01(+0.14%)
Sep 12, 2023 7.430 7.700 7.210 7.290 4,856,615 -0.29(-3.83%)
Sep 11, 2023 7.430 7.590 7.345 7.580 4,683,688 +0.39(+5.42%)
Sep 08, 2023 7.100 7.260 7.038 7.190 4,143,202 +0.06(+0.84%)
Sep 07, 2023 7.180 7.190 6.921 7.130 3,895,676 -0.28(-3.78%)
Sep 06, 2023 7.300 7.600 7.300 7.410 5,592,429 +0.16(+2.21%)
Sep 05, 2023 7.390 7.500 7.210 7.250 3,310,360 -0.22(-2.95%)
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.