Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tal Education Group ADR (NY: TAL )

13.41 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 3.800 4.100 3.800 3.930 8,704,740 -0.01(-0.25%)
Dec 30, 2021 3.430 4.050 3.400 3.940 19,081,996 +0.50(+14.53%)
Dec 29, 2021 3.800 3.800 3.440 3.440 21,412,084 -0.37(-9.71%)
Dec 28, 2021 3.980 3.980 3.800 3.810 10,242,166 -0.19(-4.75%)
Dec 27, 2021 4.040 4.100 3.990 4.000 9,233,109 -0.08(-1.96%)
Dec 23, 2021 4.120 4.150 4.060 4.080 11,040,112 -0.04(-0.97%)
Dec 22, 2021 4.160 4.250 4.110 4.120 11,435,544 -0.15(-3.51%)
Dec 21, 2021 4.200 4.340 4.140 4.270 7,996,645 +0.12(+2.89%)
Dec 20, 2021 4.100 4.200 4.070 4.150 18,847,596 -0.05(-1.19%)
Dec 17, 2021 4.160 4.270 4.090 4.200 10,124,287 -0.05(-1.18%)
Dec 16, 2021 4.420 4.575 4.200 4.250 6,048,265 -0.12(-2.75%)
Dec 15, 2021 4.500 4.530 4.050 4.370 10,016,905 -0.04(-0.91%)
Dec 14, 2021 4.540 4.560 4.400 4.410 13,590,907 -0.24(-5.16%)
Dec 13, 2021 4.920 4.980 4.605 4.650 7,224,706 -0.41(-8.10%)
Dec 10, 2021 5.130 5.190 4.970 5.060 14,305,720 -0.02(-0.39%)
Dec 09, 2021 5.370 5.820 5.010 5.080 18,907,928 -0.25(-4.69%)
Dec 08, 2021 4.720 5.440 4.657 5.330 19,120,332 +0.62(+13.16%)
Dec 07, 2021 4.580 4.790 4.440 4.710 7,762,483 +0.25(+5.61%)
Dec 06, 2021 4.440 4.515 4.275 4.460 13,339,407 -0.11(-2.41%)
Dec 03, 2021 4.870 4.890 4.500 4.570 17,668,436 -0.44(-8.78%)
Dec 02, 2021 5.100 5.130 4.855 5.010 10,405,885 +0.00(+0.00%)
Dec 01, 2021 5.120 5.440 4.975 5.010 23,132,320 -0.17(-3.28%)
Nov 30, 2021 5.000 5.180 4.800 5.180 15,005,342 +0.18(+3.60%)
Nov 29, 2021 5.060 5.120 4.895 5.000 9,493,546 -0.11(-2.15%)
Nov 26, 2021 5.100 5.140 4.960 5.110 9,193,876 -0.24(-4.49%)
Nov 24, 2021 5.060 5.390 4.950 5.350 16,187,082 +0.36(+7.21%)
Nov 23, 2021 5.150 5.820 4.990 4.990 31,259,624 -0.08(-1.58%)
Nov 22, 2021 5.140 5.160 4.880 5.070 25,535,712 -0.09(-1.74%)
Nov 19, 2021 4.400 5.160 4.390 5.160 31,507,378 +0.80(+18.35%)
Nov 18, 2021 4.420 4.375 4.250 4.360 20,702,380 -0.17(-3.75%)
Nov 17, 2021 4.520 4.670 4.450 4.530 11,191,653 +0.07(+1.57%)
Nov 16, 2021 4.290 4.610 4.270 4.460 28,145,712 +0.22(+5.19%)
Nov 15, 2021 4.200 4.310 4.050 4.240 12,271,543 -0.16(-3.64%)
Nov 12, 2021 4.360 4.430 4.240 4.400 12,068,669 +0.13(+3.04%)
Nov 11, 2021 4.080 4.390 4.070 4.270 24,787,540 +0.25(+6.22%)
Nov 10, 2021 3.870 4.020 14,370,296 +0.17(+4.42%)
Nov 09, 2021 4.040 4.060 3.840 3.850 20,183,694 -0.24(-5.87%)
Nov 08, 2021 4.150 4.300 3.895 4.090 56,136,968 +0.20(+5.14%)
Nov 05, 2021 3.950 3.967 3.795 3.890 8,781,228 -0.06(-1.52%)
Nov 04, 2021 4.150 4.160 3.910 3.950 17,614,680 -0.20(-4.82%)
Nov 03, 2021 4.170 4.200 4.080 4.150 6,364,529 -0.03(-0.72%)
Nov 02, 2021 4.280 4.310 4.110 4.180 9,922,410 -0.27(-6.07%)
Nov 01, 2021 4.150 4.460 4.290 4.450 13,133,253 +0.36(+8.80%)
Oct 29, 2021 4.240 4.279 4.050 4.090 18,341,108 -0.26(-5.98%)
Oct 28, 2021 4.270 4.400 4.140 4.350 8,399,276 +0.06(+1.40%)
Oct 27, 2021 4.360 4.500 4.260 4.290 8,192,441 -0.13(-2.94%)
Oct 26, 2021 4.630 4.420 14,908,976 -0.23(-4.95%)
Oct 25, 2021 4.700 4.850 4.540 4.650 12,219,321 -0.17(-3.53%)
Oct 22, 2021 4.890 5.060 4.780 4.820 7,704,149 -0.07(-1.43%)
Oct 21, 2021 4.880 5.060 4.780 4.890 9,264,813 -0.02(-0.41%)
Oct 20, 2021 4.850 5.180 4.740 4.910 15,438,014 +0.06(+1.24%)
Oct 19, 2021 4.530 4.895 4.470 4.850 15,826,652 +0.34(+7.54%)
Oct 18, 2021 4.870 4.870 4.510 4.510 15,287,172 -0.35(-7.20%)
Oct 15, 2021 4.910 4.968 4.760 4.860 6,551,744 -0.01(-0.21%)
Oct 14, 2021 5.090 5.100 4.710 4.870 12,944,276 -0.10(-2.01%)
Oct 13, 2021 4.850 5.075 4.810 4.970 13,838,993 +0.27(+5.74%)
Oct 12, 2021 5.060 5.340 4.640 4.700 23,085,956 -0.17(-3.49%)
Oct 11, 2021 4.830 5.160 4.780 4.870 17,599,250 +0.11(+2.31%)
Oct 08, 2021 4.800 4.880 4.710 4.760 7,279,909 +0.01(+0.21%)
Oct 07, 2021 4.610 4.860 4.550 4.750 9,624,807 +0.15(+3.26%)
Oct 06, 2021 4.320 4.720 4.320 4.600 12,415,403 +0.14(+3.14%)
Oct 05, 2021 4.330 4.560 4.230 4.460 11,534,629 +0.17(+3.96%)
Oct 04, 2021 4.740 4.750 4.280 4.290 17,230,092 -0.53(-11.00%)
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.