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

Tal Education Group ADR (NY: TAL )

12.94 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2013 1.892 1.952 1.876 1.952 1,567,394 +0.04(+1.91%)
Jul 30, 2013 1.909 1.955 1.902 1.916 4,327,830 -0.01(-0.60%)
Jul 29, 2013 1.909 1.942 1.892 1.927 919,884 -0.03(-1.44%)
Jul 26, 2013 1.891 1.959 1.866 1.955 1,657,121 +0.07(+3.97%)
Jul 25, 2013 1.950 1.960 1.856 1.881 1,336,245 -0.08(-4.06%)
Jul 24, 2013 1.959 1.980 1.894 1.960 1,596,293 +0.03(+1.81%)
Jul 23, 2013 1.859 1.967 1.853 1.926 4,117,284 +0.11(+5.84%)
Jul 22, 2013 1.857 1.881 1.793 1.819 2,927,545 +0.04(+2.05%)
Jul 19, 2013 1.769 1.791 1.768 1.783 1,062,968 +0.00(+0.09%)
Jul 18, 2013 1.761 1.784 1.743 1.781 659,661 +0.01(+0.85%)
Jul 17, 2013 1.774 1.803 1.701 1.766 1,175,684 +0.01(+0.38%)
Jul 16, 2013 1.778 1.784 1.748 1.760 565,265 -0.03(-1.49%)
Jul 15, 2013 1.766 1.786 1.761 1.786 497,058 +0.02(+1.41%)
Jul 12, 2013 1.764 1.776 1.741 1.761 428,030 -0.01(-0.84%)
Jul 11, 2013 1.755 1.781 1.751 1.776 284,536 +0.02(+1.13%)
Jul 10, 2013 1.696 1.763 1.696 1.756 194,400 +0.05(+2.92%)
Jul 09, 2013 1.718 1.731 1.685 1.706 675,680 -0.01(-0.58%)
Jul 08, 2013 1.776 1.776 1.686 1.716 808,620 -0.05(-2.91%)
Jul 05, 2013 1.711 1.769 1.711 1.768 291,940 +0.06(+3.40%)
Jul 03, 2013 1.764 1.764 1.710 1.710 342,816 -0.05(-2.74%)
Jul 02, 2013 1.764 1.784 1.746 1.758 1,036,606 -0.02(-1.12%)
Jul 01, 2013 1.735 1.784 1.735 1.778 873,080 +0.04(+2.19%)
Jun 28, 2013 1.735 1.750 1.731 1.740 226,263 +0.04(+2.44%)
Jun 26, 2013 1.658 1.706 1.655 1.698 587,700 +0.04(+2.61%)
Jun 25, 2013 1.610 1.706 1.577 1.655 3,297,145 +0.04(+2.78%)
Jun 24, 2013 1.643 1.660 1.599 1.610 1,432,177 -0.05(-3.10%)
Jun 21, 2013 1.660 1.683 1.657 1.662 694,609 +0.00(+0.00%)
Jun 20, 2013 1.682 1.695 1.642 1.662 1,373,819 -0.03(-2.05%)
Jun 19, 2013 1.706 1.713 1.686 1.696 882,382 -0.01(-0.68%)
Jun 18, 2013 1.691 1.738 1.691 1.708 809,421 +0.01(+0.88%)
Jun 17, 2013 1.720 1.738 1.686 1.693 1,089,168 -0.02(-1.16%)
Jun 14, 2013 1.738 1.748 1.713 1.713 473,279 -0.01(-0.86%)
Jun 13, 2013 1.726 1.755 1.701 1.728 313,303 -0.01(-0.38%)
Jun 12, 2013 1.783 1.783 1.733 1.735 336,099 -0.04(-2.15%)
Jun 11, 2013 1.774 1.791 1.743 1.773 333,514 -0.01(-0.74%)
Jun 10, 2013 1.779 1.791 1.771 1.786 880,671 +0.02(+1.03%)
Jun 07, 2013 1.736 1.779 1.735 1.768 355,666 +0.03(+1.82%)
Jun 06, 2013 1.745 1.760 1.703 1.736 618,509 -0.01(-0.76%)
Jun 05, 2013 1.776 1.796 1.750 1.750 211,551 -0.03(-1.59%)
Jun 04, 2013 1.816 1.821 1.755 1.778 462,797 -0.02(-1.29%)
Jun 03, 2013 1.823 1.844 1.788 1.801 379,263 -0.00(-0.28%)
May 31, 2013 1.816 1.839 1.799 1.806 2,477,868 -0.02(-1.09%)
May 30, 2013 1.843 1.867 1.788 1.826 3,039,947 -0.02(-1.35%)
May 29, 2013 1.809 1.891 1.798 1.851 1,857,576 +0.04(+2.39%)
May 28, 2013 1.683 1.811 1.668 1.808 1,355,005 +0.09(+5.52%)
May 24, 2013 1.668 1.730 1.668 1.713 334,165 +0.04(+2.69%)
May 23, 2013 1.693 1.693 1.640 1.668 635,112 -0.03(-1.57%)
May 22, 2013 1.627 1.718 1.627 1.695 2,077,543 +0.07(+4.18%)
May 21, 2013 1.657 1.658 1.605 1.627 680,252 -0.03(-2.00%)
May 20, 2013 1.630 1.660 1.630 1.660 772,046 +0.02(+1.52%)
May 17, 2013 1.557 1.652 1.557 1.635 1,581,178 +0.07(+4.45%)
May 16, 2013 1.544 1.590 1.522 1.565 413,476 +0.02(+1.18%)
May 15, 2013 1.481 1.567 1.481 1.547 2,109,575 +0.03(+2.31%)
May 13, 2013 1.520 1.520 1.499 1.512 251,047 -0.01(-0.98%)
May 10, 2013 1.501 1.527 1.501 1.527 322,640 +0.01(+0.77%)
May 09, 2013 1.544 1.545 1.504 1.516 373,215 +0.00(+0.33%)
May 08, 2013 1.517 1.530 1.496 1.511 472,707 -0.02(-1.09%)
May 07, 2013 1.532 1.540 1.474 1.527 544,060 -0.01(-0.86%)
May 06, 2013 1.564 1.567 1.525 1.540 213,081 -0.02(-1.17%)
May 03, 2013 1.594 1.587 1.552 1.559 187,195 -0.03(-1.78%)
May 02, 2013 1.602 1.602 1.585 1.587 103,215 -0.02(-1.04%)
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.