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

Tal Education Group ADR (NY: TAL )

13.42 -0.37 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Nov 30, 2011 1.567 1.728 1.562 1.698 995,369 +0.20(+13.67%)
Nov 29, 2011 1.653 1.653 1.487 1.494 1,252,519 -0.17(-10.09%)
Nov 28, 2011 1.660 1.665 1.637 1.662 2,090,923 +0.01(+0.81%)
Nov 25, 2011 1.657 1.677 1.643 1.648 1,130,519 -0.00(-0.10%)
Nov 23, 2011 1.642 1.660 1.617 1.650 296,675 -0.02(-1.29%)
Nov 22, 2011 1.655 1.675 1.643 1.672 562,000 +0.03(+1.72%)
Nov 21, 2011 1.660 1.675 1.633 1.643 1,582,509 -0.01(-0.85%)
Nov 18, 2011 1.648 1.663 1.647 1.657 100,908 +0.01(+0.45%)
Nov 17, 2011 1.665 1.673 1.647 1.650 165,025 -0.02(-1.49%)
Nov 16, 2011 1.658 1.683 1.642 1.675 130,367 +0.02(+1.00%)
Nov 15, 2011 1.660 1.660 1.628 1.658 305,109 +0.01(+0.40%)
Nov 14, 2011 1.668 1.677 1.608 1.652 317,291 -0.01(-0.50%)
Nov 11, 2011 1.660 1.660 1.647 1.660 67,521 +0.02(+1.11%)
Nov 10, 2011 1.640 1.658 1.635 1.642 63,544 +0.01(+0.41%)
Nov 09, 2011 1.662 1.669 1.633 1.635 988,447 -0.03(-1.99%)
Nov 08, 2011 1.662 1.677 1.655 1.668 723,098 +0.00(+0.10%)
Nov 07, 2011 1.695 1.700 1.658 1.667 275,361 -0.03(-1.67%)
Nov 04, 2011 1.701 1.718 1.689 1.695 203,008 -0.01(-0.58%)
Nov 03, 2011 1.710 1.710 1.693 1.705 30,724 +0.01(+0.39%)
Nov 02, 2011 1.701 1.715 1.693 1.698 266,246 -0.00(-0.20%)
Nov 01, 2011 1.675 1.725 1.625 1.701 564,687 +0.02(+0.98%)
Oct 31, 2011 1.720 1.730 1.667 1.685 288,988 -0.02(-0.98%)
Oct 28, 2011 1.776 1.776 1.682 1.701 996,694 -0.03(-1.91%)
Oct 27, 2011 1.693 1.743 1.660 1.735 1,152,569 +0.06(+3.36%)
Oct 26, 2011 1.660 1.696 1.658 1.678 231,540 +0.02(+1.40%)
Oct 25, 2011 1.705 1.710 1.594 1.655 907,377 -0.02(-1.38%)
Oct 24, 2011 1.579 1.710 1.579 1.678 668,860 +0.10(+6.31%)
Oct 21, 2011 1.527 1.585 1.525 1.579 167,959 +0.08(+5.32%)
Oct 20, 2011 1.471 1.513 1.471 1.499 88,564 +0.04(+2.50%)
Oct 19, 2011 1.446 1.486 1.411 1.462 673,029 +0.03(+2.32%)
Oct 18, 2011 1.633 1.701 1.396 1.429 2,222,718 -0.22(-13.12%)
Oct 17, 2011 1.686 1.686 1.618 1.645 128,565 -0.04(-2.65%)
Oct 14, 2011 1.691 1.706 1.690 1.690 44,965 +0.01(+0.49%)
Oct 13, 2011 1.718 1.718 1.679 1.682 18,308 -0.03(-2.03%)
Oct 12, 2011 1.701 1.740 1.693 1.716 97,263 +0.04(+2.17%)
Oct 11, 2011 1.690 1.710 1.680 1.680 61,960 -0.02(-1.27%)
Oct 10, 2011 1.701 1.768 1.701 1.701 63,436 +0.01(+0.69%)
Oct 07, 2011 1.726 1.726 1.660 1.690 28,808 -0.05(-2.77%)
Oct 06, 2011 1.685 1.760 1.685 1.738 385,342 +0.04(+2.35%)
Oct 05, 2011 1.653 1.700 1.653 1.698 699,759 +0.08(+4.82%)
Oct 04, 2011 1.574 1.660 1.544 1.620 351,961 +0.06(+3.61%)
Oct 03, 2011 1.527 1.608 1.512 1.564 130,969 -0.02(-1.15%)
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%)
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.