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 (%)
Sep 28, 2012 1.332 1.392 1.332 1.382 235,196 +0.02(+1.34%)
Sep 27, 2012 1.299 1.384 1.299 1.364 343,125 +0.05(+3.80%)
Sep 26, 2012 1.296 1.322 1.296 1.314 113,980 +0.01(+0.64%)
Sep 25, 2012 1.329 1.329 1.294 1.306 146,378 -0.01(-1.01%)
Sep 24, 2012 1.319 1.331 1.296 1.319 329,664 -0.01(-1.00%)
Sep 21, 2012 1.344 1.349 1.319 1.332 182,360 -0.01(-0.62%)
Sep 20, 2012 1.366 1.372 1.341 1.341 72,498 -0.02(-1.23%)
Sep 19, 2012 1.366 1.376 1.341 1.357 409,668 -0.01(-0.73%)
Sep 18, 2012 1.399 1.399 1.367 1.367 33,886 -0.04(-2.84%)
Sep 17, 2012 1.427 1.432 1.407 1.407 329,922 -0.01(-0.59%)
Sep 14, 2012 1.399 1.431 1.387 1.416 401,304 +0.01(+0.83%)
Sep 13, 2012 1.399 1.441 1.387 1.404 213,017 +0.00(+0.36%)
Sep 12, 2012 1.372 1.431 1.372 1.399 292,361 +0.01(+0.96%)
Sep 11, 2012 1.334 1.416 1.334 1.386 1,082,601 +0.05(+3.74%)
Sep 10, 2012 1.266 1.347 1.256 1.336 634,135 +0.06(+5.11%)
Sep 07, 2012 1.236 1.272 1.236 1.271 552,192 +0.02(+1.73%)
Sep 06, 2012 1.241 1.264 1.238 1.249 246,237 +0.01(+0.67%)
Sep 05, 2012 1.216 1.262 1.214 1.241 203,813 +0.01(+0.68%)
Sep 04, 2012 1.242 1.249 1.218 1.232 211,228 -0.02(-1.33%)
Aug 31, 2012 1.249 1.254 1.224 1.249 186,389 -0.02(-1.32%)
Aug 30, 2012 1.216 1.289 1.216 1.266 1,494,215 +0.05(+4.11%)
Aug 29, 2012 1.382 1.382 1.161 1.216 2,554,361 -0.19(-13.40%)
Aug 27, 2012 1.452 1.452 1.387 1.404 364,421 -0.06(-4.10%)
Aug 24, 2012 1.472 1.505 1.452 1.464 196,872 -0.03(-2.12%)
Aug 23, 2012 1.419 1.496 1.414 1.496 282,010 +0.07(+4.91%)
Aug 22, 2012 1.456 1.459 1.417 1.426 542,579 -0.03(-1.95%)
Aug 21, 2012 1.482 1.482 1.432 1.454 269,437 -0.04(-2.46%)
Aug 20, 2012 1.489 1.524 1.486 1.491 546,638 -0.01(-0.56%)
Aug 17, 2012 1.496 1.517 1.484 1.499 308,517 +0.00(+0.22%)
Aug 16, 2012 1.471 1.509 1.469 1.496 693,155 +0.02(+1.47%)
Aug 15, 2012 1.451 1.503 1.451 1.474 323,720 +0.01(+0.34%)
Aug 14, 2012 1.412 1.526 1.412 1.469 417,149 +0.06(+4.01%)
Aug 13, 2012 1.376 1.461 1.376 1.412 1,428,915 +0.03(+2.42%)
Aug 10, 2012 1.320 1.399 1.320 1.379 611,290 +0.06(+4.68%)
Aug 09, 2012 1.294 1.342 1.294 1.317 773,549 +0.01(+0.64%)
Aug 08, 2012 1.294 1.337 1.294 1.309 172,850 -0.00(-0.13%)
Aug 07, 2012 1.266 1.341 1.266 1.311 315,830 +0.04(+3.01%)
Aug 06, 2012 1.272 1.286 1.252 1.272 450,297 -0.01(-0.52%)
Aug 03, 2012 1.274 1.296 1.264 1.279 237,135 +0.00(+0.39%)
Aug 02, 2012 1.271 1.284 1.271 1.274 128,684 -0.00(-0.39%)
Aug 01, 2012 1.341 1.341 1.274 1.279 635,156 +0.00(+0.26%)
Jul 31, 2012 1.282 1.291 1.257 1.276 451,570 +0.00(+0.00%)
Jul 30, 2012 1.269 1.291 1.269 1.276 243,752 -0.00(-0.13%)
Jul 27, 2012 1.252 1.301 1.252 1.277 169,722 +0.02(+1.45%)
Jul 26, 2012 1.256 1.292 1.249 1.259 242,203 -0.01(-0.79%)
Jul 25, 2012 1.301 1.316 1.242 1.269 956,624 -0.05(-3.79%)
Jul 24, 2012 1.312 1.357 1.249 1.319 626,102 -0.01(-1.00%)
Jul 23, 2012 1.341 1.357 1.306 1.332 839,317 -0.01(-0.87%)
Jul 20, 2012 1.316 1.376 1.297 1.344 794,575 +0.08(+6.75%)
Jul 19, 2012 1.456 1.456 1.191 1.259 4,887,264 -0.21(-14.19%)
Jul 18, 2012 1.549 1.551 1.466 1.467 2,689,062 -0.06(-3.93%)
Jul 17, 2012 1.649 1.657 1.524 1.527 477,261 -0.15(-9.03%)
Jul 14, 2012 1.679 1.679 1.679 0 +0.00(+0.00%)
Jul 13, 2012 1.667 1.717 1.667 1.679 207,740 +0.02(+1.31%)
Jul 12, 2012 1.666 1.672 1.654 1.657 137,492 -0.02(-0.99%)
Jul 11, 2012 1.669 1.674 1.644 1.674 40,227 +0.00(+0.00%)
Jul 10, 2012 1.642 1.674 1.626 1.674 153,103 +0.03(+1.72%)
Jul 09, 2012 1.692 1.712 1.646 1.646 97,944 -0.02(-1.10%)
Jul 06, 2012 1.654 1.674 1.626 1.664 348,102 +0.01(+0.60%)
Jul 05, 2012 1.666 1.691 1.618 1.654 176,735 -0.01(-0.70%)
Jul 03, 2012 1.656 1.674 1.624 1.666 40,767 +0.02(+1.21%)
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.