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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2013 1.421 1.421 1.355 1.368 784,329 -0.04(-3.17%)
Jan 30, 2013 1.424 1.436 1.408 1.413 1,584,588 -0.01(-0.47%)
Jan 29, 2013 1.396 1.444 1.388 1.419 1,272,929 +0.02(+1.30%)
Jan 28, 2013 1.436 1.454 1.396 1.401 3,599,731 -0.04(-2.65%)
Jan 25, 2013 1.449 1.467 1.419 1.439 2,409,829 -0.00(-0.23%)
Jan 24, 2013 1.428 1.456 1.428 1.442 2,989,084 +0.02(+1.16%)
Jan 23, 2013 1.469 1.472 1.419 1.426 6,852,646 -0.04(-2.72%)
Jan 22, 2013 1.535 1.557 1.429 1.466 6,248,969 -0.08(-4.95%)
Jan 18, 2013 1.550 1.580 1.537 1.542 1,281,074 -0.01(-0.54%)
Jan 17, 2013 1.575 1.579 1.534 1.550 1,429,340 -0.02(-1.37%)
Jan 16, 2013 1.560 1.580 1.550 1.572 1,772,542 +0.02(+1.28%)
Jan 15, 2013 1.544 1.561 1.535 1.552 3,662,704 +0.01(+0.86%)
Jan 14, 2013 1.540 1.541 1.522 1.539 2,055,247 +0.00(+0.22%)
Jan 11, 2013 1.535 1.547 1.523 1.535 2,166,162 +0.01(+0.43%)
Jan 10, 2013 1.529 1.537 1.494 1.529 1,085,246 -0.00(-0.22%)
Jan 09, 2013 1.511 1.535 1.511 1.532 893,497 +0.02(+1.21%)
Jan 08, 2013 1.514 1.527 1.497 1.514 727,441 +0.00(+0.00%)
Jan 07, 2013 1.544 1.544 1.511 1.514 1,019,081 -0.02(-1.30%)
Jan 04, 2013 1.569 1.569 1.524 1.534 318,502 -0.01(-0.96%)
Jan 03, 2013 1.572 1.572 1.542 1.549 858,995 -0.01(-0.74%)
Jan 02, 2013 1.575 1.594 1.552 1.560 834,976 -0.03(-2.08%)
Dec 31, 2012 1.534 1.602 1.524 1.594 2,248,683 +0.05(+3.23%)
Dec 28, 2012 1.544 1.544 1.532 1.544 695,874 -0.00(-0.11%)
Dec 27, 2012 1.544 1.564 1.525 1.545 184,237 -0.01(-0.53%)
Dec 26, 2012 1.577 1.608 1.514 1.554 1,812,447 -0.03(-1.78%)
Dec 24, 2012 1.617 1.617 1.582 1.582 45,845 -0.03(-1.95%)
Dec 21, 2012 1.577 1.620 1.560 1.613 351,425 +0.05(+3.08%)
Dec 20, 2012 1.569 1.577 1.562 1.565 97,871 +0.00(+0.32%)
Dec 19, 2012 1.592 1.592 1.554 1.560 289,458 -0.02(-1.36%)
Dec 18, 2012 1.577 1.640 1.565 1.582 370,016 +0.02(+1.06%)
Dec 17, 2012 1.544 1.590 1.544 1.565 385,360 +0.03(+1.84%)
Dec 14, 2012 1.462 1.540 1.462 1.537 581,357 +0.06(+4.16%)
Dec 13, 2012 1.461 1.484 1.449 1.476 283,940 +0.02(+1.48%)
Dec 12, 2012 1.452 1.479 1.439 1.454 660,264 +0.01(+0.69%)
Dec 11, 2012 1.464 1.477 1.444 1.444 116,462 -0.00(-0.23%)
Dec 10, 2012 1.466 1.477 1.421 1.447 674,728 -0.01(-1.02%)
Dec 07, 2012 1.431 1.474 1.401 1.462 1,083,053 +0.05(+3.28%)
Dec 06, 2012 1.431 1.433 1.401 1.416 580,899 -0.00(-0.12%)
Dec 05, 2012 1.423 1.467 1.399 1.418 730,749 -0.07(-4.90%)
Dec 04, 2012 1.519 1.529 1.471 1.491 1,880,926 -0.00(-0.22%)
Nov 30, 2012 1.467 1.499 1.467 1.494 1,969,159 +0.01(+0.45%)
Nov 29, 2012 1.492 1.502 1.486 1.487 847,145 -0.00(-0.33%)
Nov 28, 2012 1.496 1.511 1.492 1.492 337,316 -0.00(-0.11%)
Nov 27, 2012 1.501 1.509 1.491 1.494 264,596 -0.02(-1.10%)
Nov 26, 2012 1.497 1.520 1.491 1.511 402,487 +0.02(+1.68%)
Nov 23, 2012 1.499 1.501 1.454 1.486 549,259 -0.02(-1.43%)
Nov 21, 2012 1.492 1.516 1.492 1.507 272,006 -0.00(-0.22%)
Nov 20, 2012 1.494 1.511 1.486 1.511 1,030,557 +0.02(+1.11%)
Nov 19, 2012 1.494 1.506 1.461 1.494 839,910 +0.00(+0.00%)
Nov 16, 2012 1.494 1.511 1.494 1.494 62,340 -0.02(-1.10%)
Nov 15, 2012 1.494 1.520 1.494 1.511 166,145 +0.00(+0.12%)
Nov 14, 2012 1.494 1.516 1.494 1.509 190,116 +0.01(+0.77%)
Nov 13, 2012 1.506 1.525 1.497 1.497 156,296 -0.02(-1.42%)
Nov 12, 2012 1.545 1.557 1.511 1.519 577,893 -0.01(-0.44%)
Nov 09, 2012 1.516 1.532 1.511 1.525 60,617 +0.01(+0.66%)
Nov 08, 2012 1.519 1.530 1.496 1.516 126,830 -0.01(-0.98%)
Nov 07, 2012 1.552 1.575 1.507 1.530 441,103 -0.02(-1.50%)
Nov 06, 2012 1.549 1.594 1.537 1.554 205,677 +0.02(+1.08%)
Nov 05, 2012 1.512 1.557 1.512 1.537 131,174 +0.01(+0.65%)
Nov 02, 2012 1.479 1.547 1.461 1.527 706,434 +0.06(+4.07%)
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.