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

Tal Education Group ADR (NY: TAL )

13.41 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 3.660 3.650 3.650 3.650 853,652 +0.00(+0.00%)
Dec 30, 2013 3.652 3.713 3.624 3.650 1,987,111 +0.03(+0.73%)
Dec 27, 2013 3.668 3.732 3.574 3.624 1,759,939 -0.02(-0.68%)
Dec 26, 2013 3.758 3.758 3.614 3.649 2,753,121 +0.08(+2.23%)
Dec 24, 2013 3.345 3.579 3.336 3.569 4,918,247 +0.25(+7.50%)
Dec 23, 2013 3.298 3.325 3.287 3.320 1,835,008 +0.02(+0.65%)
Dec 20, 2013 3.297 3.326 3.278 3.298 2,325,120 -0.00(-0.10%)
Dec 19, 2013 3.302 3.320 3.287 3.302 2,230,074 +0.00(+0.00%)
Dec 18, 2013 3.273 3.313 3.273 3.302 1,260,489 +0.02(+0.56%)
Dec 17, 2013 3.280 3.317 3.273 3.283 1,169,045 +0.00(+0.15%)
Dec 16, 2013 3.303 3.346 3.269 3.278 1,726,094 -0.01(-0.40%)
Dec 13, 2013 3.285 3.312 3.265 3.292 879,044 +0.01(+0.46%)
Dec 12, 2013 3.164 3.306 3.137 3.277 1,925,627 +0.14(+4.44%)
Dec 11, 2013 3.237 3.268 2.988 3.137 6,486,509 -0.14(-4.30%)
Dec 10, 2013 3.295 3.317 3.239 3.278 1,222,487 -0.02(-0.50%)
Dec 09, 2013 3.336 3.375 3.237 3.295 1,981,563 -0.00(-0.15%)
Dec 06, 2013 3.288 3.308 3.263 3.300 1,347,535 +0.04(+1.12%)
Dec 05, 2013 3.295 3.295 3.237 3.263 1,206,794 -0.03(-1.06%)
Dec 04, 2013 3.229 3.308 3.229 3.298 1,550,050 +0.06(+2.00%)
Dec 03, 2013 3.262 3.312 3.164 3.234 1,992,304 -0.06(-1.72%)
Dec 02, 2013 3.260 3.310 3.255 3.290 1,352,276 +0.02(+0.61%)
Nov 29, 2013 3.267 3.287 3.247 3.270 278,060 +0.00(+0.15%)
Nov 27, 2013 3.212 3.288 3.167 3.265 736,900 +0.04(+1.34%)
Nov 26, 2013 3.237 3.287 3.204 3.222 1,069,740 -0.01(-0.46%)
Nov 25, 2013 3.307 3.317 3.225 3.237 962,163 -0.05(-1.61%)
Nov 22, 2013 3.210 3.300 3.175 3.290 1,213,710 +0.07(+2.16%)
Nov 21, 2013 3.192 3.268 3.184 3.220 1,183,763 +0.03(+1.09%)
Nov 20, 2013 3.298 3.307 3.178 3.185 2,630,604 -0.12(-3.71%)
Nov 19, 2013 3.335 3.335 3.272 3.308 3,228,275 -0.00(-0.10%)
Nov 18, 2013 3.277 3.345 3.253 3.312 3,610,798 +0.07(+2.15%)
Nov 15, 2013 3.310 3.312 3.170 3.242 2,706,324 -0.05(-1.56%)
Nov 14, 2013 3.190 3.393 3.190 3.293 5,974,782 +0.15(+4.75%)
Nov 12, 2013 3.182 3.182 3.081 3.144 1,144,387 -0.02(-0.58%)
Nov 11, 2013 3.092 3.217 3.064 3.162 1,799,386 +0.09(+2.86%)
Nov 08, 2013 3.011 3.092 3.011 3.074 625,690 +0.06(+2.15%)
Nov 07, 2013 3.132 3.132 2.985 3.009 1,178,389 -0.10(-3.25%)
Nov 06, 2013 3.119 3.147 3.059 3.111 1,077,692 +0.02(+0.59%)
Nov 05, 2013 3.147 3.147 3.039 3.092 781,649 -0.04(-1.27%)
Nov 04, 2013 3.056 3.139 3.008 3.132 2,466,247 +0.08(+2.78%)
Nov 01, 2013 3.237 3.237 3.034 3.048 2,459,608 -0.14(-4.33%)
Oct 31, 2013 3.247 3.260 3.131 3.185 1,860,353 -0.07(-2.09%)
Oct 30, 2013 3.195 3.287 3.127 3.253 2,291,854 +0.07(+2.08%)
Oct 29, 2013 3.131 3.187 3.104 3.187 2,137,209 +0.09(+2.78%)
Oct 28, 2013 3.109 3.195 3.058 3.101 2,839,318 -0.00(-0.05%)
Oct 25, 2013 3.076 3.119 2.991 3.102 3,897,630 +0.04(+1.41%)
Oct 24, 2013 2.995 3.087 2.988 3.059 1,846,316 +0.06(+2.11%)
Oct 23, 2013 2.988 3.082 2.916 2.996 3,619,822 +0.08(+2.73%)
Oct 22, 2013 2.855 2.961 2.697 2.916 5,085,785 +0.27(+10.36%)
Oct 21, 2013 2.573 2.686 2.571 2.643 3,875,087 +0.08(+3.18%)
Oct 18, 2013 2.472 2.619 2.465 2.561 2,955,865 +0.09(+3.70%)
Oct 17, 2013 2.450 2.536 2.397 2.470 4,431,449 -0.01(-0.53%)
Oct 16, 2013 2.490 2.497 2.475 2.483 2,917,412 +0.00(+0.20%)
Oct 15, 2013 2.482 2.498 2.473 2.478 2,369,888 -0.01(-0.33%)
Oct 14, 2013 2.457 2.515 2.433 2.487 2,868,729 +0.01(+0.40%)
Oct 11, 2013 2.415 2.485 2.415 2.477 737,538 +0.06(+2.47%)
Oct 10, 2013 2.400 2.433 2.385 2.417 1,204,071 +0.03(+1.39%)
Oct 09, 2013 2.360 2.420 2.331 2.384 963,145 +0.02(+0.70%)
Oct 08, 2013 2.490 2.490 2.317 2.367 2,400,509 -0.12(-4.68%)
Oct 07, 2013 2.468 2.490 2.457 2.483 1,630,566 +0.01(+0.27%)
Oct 04, 2013 2.432 2.482 2.415 2.477 600,418 +0.04(+1.84%)
Oct 03, 2013 2.443 2.450 2.423 2.432 563,115 -0.01(-0.54%)
Oct 02, 2013 2.390 2.467 2.385 2.445 838,043 +0.03(+1.24%)
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.