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 (%)
Jul 31, 2015 5.700 5.708 5.579 5.612 793,041 -0.03(-0.53%)
Jul 30, 2015 5.697 5.782 5.579 5.642 1,287,918 -0.06(-1.02%)
Jul 29, 2015 5.521 5.740 5.511 5.700 3,123,204 +0.20(+3.65%)
Jul 28, 2015 5.644 5.670 5.445 5.499 2,529,395 -0.10(-1.81%)
Jul 27, 2015 5.735 5.770 5.494 5.601 2,629,086 -0.26(-4.42%)
Jul 24, 2015 5.868 5.976 5.830 5.860 3,449,622 +0.01(+0.14%)
Jul 23, 2015 5.840 6.235 5.801 5.851 7,730,763 +0.10(+1.73%)
Jul 22, 2015 5.689 5.782 5.644 5.752 1,923,163 +0.05(+0.84%)
Jul 21, 2015 5.672 5.733 5.592 5.704 2,010,950 +0.06(+1.09%)
Jul 20, 2015 5.619 5.669 5.617 5.642 924,197 -0.00(-0.03%)
Jul 17, 2015 5.644 5.656 5.514 5.644 1,015,725 +0.02(+0.32%)
Jul 16, 2015 5.589 5.659 5.577 5.625 739,171 +0.13(+2.36%)
Jul 15, 2015 5.554 5.554 5.453 5.496 7,351,090 -0.08(-1.46%)
Jul 14, 2015 5.544 5.634 5.458 5.577 1,240,675 +0.03(+0.60%)
Jul 13, 2015 5.650 5.669 5.542 5.544 1,723,009 -0.11(-1.88%)
Jul 10, 2015 5.675 5.679 5.569 5.650 3,232,564 +0.07(+1.31%)
Jul 09, 2015 5.614 5.785 5.516 5.577 3,215,389 +0.20(+3.64%)
Jul 08, 2015 4.962 5.667 4.935 5.381 4,308,666 +0.04(+0.75%)
Jul 07, 2015 5.677 5.677 5.289 5.342 9,334,148 -0.38(-6.70%)
Jul 06, 2015 5.833 5.840 5.637 5.725 7,329,637 -0.21(-3.55%)
Jul 02, 2015 5.957 5.936 5.936 5.936 1,132,580 -0.03(-0.53%)
Jul 01, 2015 5.783 5.984 5.783 5.967 2,346,953 +0.11(+1.84%)
Jun 30, 2015 5.818 5.868 5.780 5.860 918,130 +0.10(+1.79%)
Jun 29, 2015 5.611 5.788 5.594 5.757 2,141,263 +0.01(+0.14%)
Jun 26, 2015 5.956 5.956 5.677 5.748 6,118,457 -0.22(-3.67%)
Jun 25, 2015 6.004 6.004 5.929 5.967 1,204,673 -0.03(-0.47%)
Jun 24, 2015 6.064 6.112 5.992 5.996 846,410 -0.08(-1.26%)
Jun 23, 2015 5.987 6.145 5.986 6.072 1,864,100 +0.12(+2.01%)
Jun 22, 2015 6.183 6.198 5.888 5.952 3,310,459 -0.20(-3.24%)
Jun 19, 2015 6.344 6.371 6.142 6.152 1,485,023 -0.19(-2.96%)
Jun 18, 2015 6.304 6.346 6.293 6.339 2,733,277 +0.03(+0.55%)
Jun 17, 2015 6.313 6.313 6.266 6.304 3,212,479 -0.00(-0.05%)
Jun 16, 2015 6.261 6.313 6.152 6.308 1,973,436 +0.01(+0.11%)
Jun 15, 2015 6.316 6.344 6.283 6.301 2,527,431 -0.02(-0.39%)
Jun 12, 2015 6.309 6.326 6.233 6.326 5,265,347 +0.02(+0.29%)
Jun 11, 2015 6.260 6.308 6.241 6.308 3,968,265 +0.06(+0.90%)
Jun 10, 2015 6.009 6.266 5.994 6.251 2,399,823 +0.28(+4.61%)
Jun 09, 2015 5.959 5.991 5.938 5.976 656,498 -0.01(-0.11%)
Jun 08, 2015 6.059 6.072 5.951 5.982 1,170,154 -0.07(-1.21%)
Jun 05, 2015 5.957 6.059 5.956 6.055 995,182 +0.09(+1.53%)
Jun 04, 2015 5.959 5.999 5.939 5.964 590,532 -0.02(-0.31%)
Jun 03, 2015 6.034 6.037 5.959 5.982 810,535 +0.02(+0.28%)
Jun 02, 2015 5.974 6.045 5.943 5.966 1,830,809 -0.09(-1.51%)
Jun 01, 2015 6.059 6.068 6.017 6.057 2,629,218 +0.04(+0.75%)
May 29, 2015 5.996 6.044 5.952 6.012 2,316,524 +0.03(+0.58%)
May 28, 2015 6.019 6.045 5.967 5.977 1,705,093 -0.08(-1.32%)
May 27, 2015 6.042 6.069 6.029 6.057 1,455,239 +0.05(+0.83%)
May 26, 2015 6.057 6.059 5.972 6.007 4,185,305 -0.01(-0.14%)
May 22, 2015 6.045 6.016 6.016 6.016 1,992,859 -0.01(-0.25%)
May 21, 2015 5.982 6.059 5.982 6.031 1,124,146 +0.03(+0.44%)
May 20, 2015 6.017 6.074 5.986 6.004 758,708 -0.03(-0.44%)
May 19, 2015 6.055 6.064 5.986 6.031 630,955 +0.03(+0.44%)
May 18, 2015 5.976 6.060 5.962 6.004 3,774,016 +0.02(+0.36%)
May 15, 2015 6.055 6.075 5.956 5.982 800,782 -0.02(-0.36%)
May 14, 2015 6.009 6.045 5.983 6.004 1,257,326 +0.01(+0.11%)
May 13, 2015 5.976 6.060 5.967 5.997 831,362 +0.06(+0.98%)
May 12, 2015 5.997 5.997 5.876 5.939 939,077 -0.09(-1.43%)
May 11, 2015 6.080 6.122 6.014 6.026 1,081,090 -0.05(-0.90%)
May 08, 2015 6.183 6.206 6.057 6.080 435,778 -0.03(-0.43%)
May 07, 2015 6.059 6.170 5.976 6.107 1,804,868 +0.05(+0.77%)
May 06, 2015 6.138 6.157 6.050 6.060 1,367,470 -0.05(-0.87%)
May 05, 2015 6.074 6.125 5.994 6.114 2,654,147 -0.03(-0.46%)
May 04, 2015 6.133 6.157 6.052 6.142 3,797,499 -0.03(-0.56%)
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.