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

Tal Education Group ADR (NY: TAL )

8.060 -0.120 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 1.757 1.784 1.749 1.752 21,542 -0.01(-0.76%)
May 30, 2012 1.785 1.800 1.749 1.765 33,100 -0.03(-1.76%)
May 29, 2012 1.802 1.815 1.784 1.797 14,241 -0.02(-1.01%)
May 25, 2012 1.815 1.832 1.797 1.815 20,479 +0.01(+0.65%)
May 24, 2012 1.805 1.818 1.779 1.804 292,529 -0.01(-0.64%)
May 23, 2012 1.812 1.832 1.807 1.815 489,648 +0.00(+0.00%)
May 22, 2012 1.767 1.867 1.724 1.815 253,664 +0.05(+2.73%)
May 21, 2012 1.765 1.782 1.716 1.767 122,362 -0.01(-0.38%)
May 18, 2012 1.769 1.787 1.767 1.774 100,747 +0.00(+0.09%)
May 17, 2012 1.810 1.815 1.757 1.772 318,514 -0.05(-2.79%)
May 16, 2012 1.805 1.830 1.770 1.823 301,397 +0.01(+0.41%)
May 15, 2012 1.782 1.832 1.782 1.815 247,805 +0.02(+1.11%)
May 14, 2012 1.765 1.835 1.734 1.795 398,284 +0.03(+1.99%)
May 11, 2012 1.770 1.790 1.714 1.760 235,496 -0.02(-1.21%)
May 10, 2012 1.822 1.834 1.782 1.782 382,019 -0.05(-2.73%)
May 09, 2012 1.809 1.834 1.795 1.832 203,615 +0.00(+0.00%)
May 08, 2012 1.832 1.855 1.827 1.832 351,657 +0.00(+0.00%)
May 07, 2012 1.800 1.832 1.800 1.832 540,274 +0.02(+0.92%)
May 04, 2012 1.834 1.864 1.815 1.815 404,336 -0.03(-1.62%)
May 03, 2012 1.899 1.899 1.845 1.845 27,972 -0.06(-3.32%)
May 02, 2012 1.887 1.915 1.887 1.909 10,320 -0.01(-0.43%)
May 01, 2012 1.909 1.937 1.892 1.917 11,515 -0.01(-0.35%)
Apr 30, 2012 1.957 1.970 1.919 1.924 277,182 -0.06(-2.86%)
Apr 27, 2012 1.957 1.995 1.950 1.980 75,254 -0.00(-0.08%)
Apr 26, 2012 1.945 1.994 1.945 1.982 33,022 +0.04(+2.23%)
Apr 25, 2012 1.990 1.990 1.907 1.939 189,859 -0.00(-0.09%)
Apr 24, 2012 1.915 1.960 1.912 1.940 60,941 +0.01(+0.78%)
Apr 23, 2012 1.877 1.950 1.874 1.925 203,393 +0.03(+1.40%)
Apr 20, 2012 1.887 1.920 1.864 1.899 43,229 +0.04(+1.97%)
Apr 19, 2012 1.872 1.920 1.862 1.862 62,442 +0.00(+0.18%)
Apr 18, 2012 1.839 1.874 1.839 1.859 53,327 +0.02(+1.36%)
Apr 17, 2012 1.824 1.839 1.810 1.834 130,227 +0.03(+1.85%)
Apr 16, 2012 1.827 1.829 1.782 1.800 39,626 -0.03(-1.82%)
Apr 13, 2012 1.792 1.847 1.792 1.834 75,146 +0.07(+3.87%)
Apr 12, 2012 1.834 1.852 1.765 1.765 42,226 -0.08(-4.25%)
Apr 11, 2012 1.854 1.864 1.831 1.844 123,491 -0.02(-0.98%)
Apr 10, 2012 1.887 1.887 1.835 1.862 66,218 -0.04(-2.10%)
Apr 09, 2012 1.880 1.915 1.875 1.902 15,430 +0.00(+0.00%)
Apr 05, 2012 1.937 1.965 1.829 1.902 226,016 -0.01(-0.70%)
Apr 04, 2012 1.919 1.937 1.892 1.915 118,339 +0.00(+0.00%)
Apr 03, 2012 1.870 1.960 1.870 1.915 188,250 +0.05(+2.86%)
Apr 02, 2012 1.835 1.880 1.835 1.862 48,632 +0.01(+0.72%)
Mar 30, 2012 1.845 1.857 1.829 1.849 136,688 +0.02(+0.91%)
Mar 29, 2012 1.847 1.864 1.832 1.832 75,152 -0.01(-0.45%)
Mar 28, 2012 1.852 1.852 1.829 1.840 279,446 -0.03(-1.51%)
Mar 27, 2012 1.859 1.879 1.849 1.869 86,308 +0.00(+0.00%)
Mar 26, 2012 1.834 1.877 1.834 1.869 98,940 +0.04(+2.00%)
Mar 23, 2012 1.874 1.889 1.829 1.832 429,769 -0.05(-2.83%)
Mar 22, 2012 1.932 1.944 1.879 1.885 452,296 -0.05(-2.41%)
Mar 21, 2012 1.932 1.952 1.932 1.932 169,746 +0.01(+0.43%)
Mar 20, 2012 1.915 1.924 1.887 1.924 398,152 +0.00(+0.17%)
Mar 19, 2012 1.987 1.987 1.920 1.920 75,062 -0.05(-2.70%)
Mar 16, 2012 1.910 1.999 1.910 1.974 149,782 +0.05(+2.78%)
Mar 15, 2012 1.920 1.920 1.902 1.920 222,407 -0.01(-0.60%)
Mar 14, 2012 1.917 1.935 1.899 1.932 126,006 +0.00(+0.09%)
Mar 13, 2012 1.879 1.934 1.867 1.930 107,352 +0.04(+2.39%)
Mar 12, 2012 1.887 1.905 1.869 1.885 67,569 -0.01(-0.70%)
Mar 09, 2012 1.914 1.914 1.899 1.899 17,345 -0.02(-0.96%)
Mar 08, 2012 1.909 1.924 1.889 1.917 222,149 +0.05(+2.58%)
Mar 07, 2012 1.891 1.900 1.865 1.869 31,371 -0.03(-1.58%)
Mar 06, 2012 1.845 1.902 1.845 1.899 324,518 +0.04(+1.97%)
Mar 05, 2012 1.849 1.880 1.849 1.862 53,093 +0.00(+0.09%)
Mar 02, 2012 1.849 1.885 1.849 1.860 72,937 +0.01(+0.54%)
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.