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

Tal Education Group ADR (NY: TAL )

11.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2011 1.670 1.670 1.567 1.582 239,974 -0.09(-5.27%)
Sep 29, 2011 1.701 1.703 1.632 1.670 495,166 -0.01(-0.69%)
Sep 28, 2011 1.726 1.726 1.667 1.682 369,636 -0.05(-2.69%)
Sep 27, 2011 1.696 1.728 1.680 1.728 101,046 +0.03(+1.66%)
Sep 26, 2011 1.721 1.721 1.660 1.700 108,950 -0.02(-1.35%)
Sep 23, 2011 1.695 1.743 1.678 1.723 295,019 -0.05(-2.90%)
Sep 22, 2011 1.731 1.839 1.731 1.774 767,407 -0.14(-7.29%)
Sep 21, 2011 1.975 1.975 1.904 1.914 116,270 -0.06(-2.86%)
Sep 20, 2011 1.975 1.989 1.959 1.970 380,016 -0.01(-0.34%)
Sep 19, 2011 1.985 1.985 1.916 1.977 307,616 +0.01(+0.42%)
Sep 16, 2011 1.969 1.975 1.957 1.969 62,508 -0.01(-0.59%)
Sep 15, 2011 1.992 2.007 1.980 1.980 263,481 -0.01(-0.58%)
Sep 14, 2011 1.992 2.004 1.992 1.992 66,870 +0.00(+0.00%)
Sep 13, 2011 1.999 2.000 1.979 1.992 98,781 -0.01(-0.50%)
Sep 12, 2011 1.992 2.018 1.987 2.002 239,426 -0.00(-0.25%)
Sep 09, 2011 2.065 2.065 1.992 2.007 110,836 -0.06(-3.05%)
Sep 08, 2011 2.030 2.072 2.012 2.070 112,185 +0.02(+1.14%)
Sep 07, 2011 2.072 2.096 1.992 2.047 256,692 -0.02(-1.12%)
Sep 06, 2011 2.030 2.075 2.030 2.070 726,580 +0.00(+0.00%)
Sep 02, 2011 2.033 2.088 1.999 2.070 373,890 +0.03(+1.63%)
Sep 01, 2011 2.085 2.092 2.022 2.037 137,144 -0.04(-2.08%)
Aug 31, 2011 1.992 2.080 1.959 2.080 946,373 +0.07(+3.64%)
Aug 30, 2011 1.952 2.007 1.949 2.007 1,289,304 +0.03(+1.43%)
Aug 29, 2011 1.960 1.999 1.950 1.979 490,220 +0.02(+0.93%)
Aug 26, 2011 1.959 1.972 1.942 1.960 359,154 +0.00(+0.08%)
Aug 25, 2011 1.979 1.992 1.957 1.959 872,713 +0.02(+0.85%)
Aug 24, 2011 1.954 1.985 1.921 1.942 1,226,765 -0.02(-0.85%)
Aug 23, 2011 1.911 1.967 1.899 1.959 1,044,389 +0.04(+2.25%)
Aug 22, 2011 1.959 1.959 1.902 1.916 449,056 -0.03(-1.79%)
Aug 19, 2011 1.942 1.974 1.942 1.950 392,439 +0.00(+0.00%)
Aug 18, 2011 1.942 1.974 1.935 1.950 630,160 +0.00(+0.00%)
Aug 17, 2011 1.945 1.959 1.909 1.950 1,111,181 -0.00(-0.09%)
Aug 16, 2011 1.952 1.992 1.952 1.952 499,973 -0.02(-1.01%)
Aug 15, 2011 1.995 2.017 1.942 1.972 571,290 -0.02(-1.16%)
Aug 12, 2011 2.138 2.138 1.959 1.995 652,727 +0.00(+0.08%)
Aug 11, 2011 1.992 1.997 1.949 1.994 602,267 +0.01(+0.59%)
Aug 10, 2011 1.985 1.999 1.945 1.982 722,242 -0.02(-0.83%)
Aug 09, 2011 1.899 2.004 1.886 1.999 1,516,633 +0.11(+5.99%)
Aug 08, 2011 1.899 1.917 1.826 1.886 1,252,844 -0.04(-1.98%)
Aug 05, 2011 1.916 1.936 1.833 1.924 648,028 -0.00(-0.17%)
Aug 04, 2011 1.984 1.985 1.907 1.927 623,045 -0.08(-3.89%)
Aug 03, 2011 1.985 2.025 1.969 2.005 289,771 +0.01(+0.50%)
Aug 02, 2011 1.980 2.032 1.980 1.995 117,179 -0.00(-0.25%)
Aug 01, 2011 2.010 2.116 1.969 2.000 193,526 -0.12(-5.49%)
Jul 29, 2011 2.082 2.158 2.023 2.116 295,916 -0.01(-0.39%)
Jul 28, 2011 2.095 2.146 2.092 2.125 538,505 +0.00(+0.08%)
Jul 27, 2011 2.125 2.158 2.065 2.123 492,473 -0.03(-1.46%)
Jul 26, 2011 1.819 2.282 1.801 2.155 2,454,229 +0.39(+22.11%)
Jul 25, 2011 1.778 1.778 1.741 1.764 347,461 -0.00(-0.28%)
Jul 22, 2011 1.773 1.779 1.736 1.769 287,289 +0.03(+1.62%)
Jul 21, 2011 1.821 1.821 1.711 1.741 985,386 -0.06(-3.50%)
Jul 20, 2011 1.847 1.847 1.793 1.804 458,502 -0.00(-0.28%)
Jul 19, 2011 1.849 1.849 1.793 1.809 956,765 -0.03(-1.62%)
Jul 18, 2011 1.833 1.849 1.806 1.839 487,358 +0.01(+0.73%)
Jul 15, 2011 1.847 1.862 1.813 1.826 497,178 -0.03(-1.43%)
Jul 14, 2011 1.821 1.859 1.819 1.852 927,179 +0.03(+1.45%)
Jul 13, 2011 1.838 1.846 1.799 1.826 784,540 -0.01(-0.63%)
Jul 12, 2011 1.784 1.879 1.769 1.838 311,724 +0.06(+3.17%)
Jul 11, 2011 1.779 1.816 1.776 1.781 73,798 -0.03(-1.56%)
Jul 08, 2011 1.831 1.831 1.796 1.809 56,809 -0.02(-0.91%)
Jul 07, 2011 1.809 1.869 1.794 1.826 359,021 +0.03(+1.48%)
Jul 06, 2011 1.826 1.826 1.789 1.799 75,967 -0.02(-1.36%)
Jul 05, 2011 1.829 1.846 1.813 1.824 225,311 +0.00(+0.00%)
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.