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 (%)
Oct 29, 2021 4.240 4.279 4.050 4.090 18,341,108 -0.26(-5.98%)
Oct 28, 2021 4.270 4.400 4.140 4.350 8,399,276 +0.06(+1.40%)
Oct 27, 2021 4.360 4.500 4.260 4.290 8,192,441 -0.13(-2.94%)
Oct 26, 2021 4.630 4.420 14,908,976 -0.23(-4.95%)
Oct 25, 2021 4.700 4.850 4.540 4.650 12,219,321 -0.17(-3.53%)
Oct 22, 2021 4.890 5.060 4.780 4.820 7,704,149 -0.07(-1.43%)
Oct 21, 2021 4.880 5.060 4.780 4.890 9,264,813 -0.02(-0.41%)
Oct 20, 2021 4.850 5.180 4.740 4.910 15,438,014 +0.06(+1.24%)
Oct 19, 2021 4.530 4.895 4.470 4.850 15,826,652 +0.34(+7.54%)
Oct 18, 2021 4.870 4.870 4.510 4.510 15,287,172 -0.35(-7.20%)
Oct 15, 2021 4.910 4.968 4.760 4.860 6,551,744 -0.01(-0.21%)
Oct 14, 2021 5.090 5.100 4.710 4.870 12,944,276 -0.10(-2.01%)
Oct 13, 2021 4.850 5.075 4.810 4.970 13,838,993 +0.27(+5.74%)
Oct 12, 2021 5.060 5.340 4.640 4.700 23,085,956 -0.17(-3.49%)
Oct 11, 2021 4.830 5.160 4.780 4.870 17,599,250 +0.11(+2.31%)
Oct 08, 2021 4.800 4.880 4.710 4.760 7,279,909 +0.01(+0.21%)
Oct 07, 2021 4.610 4.860 4.550 4.750 9,624,807 +0.15(+3.26%)
Oct 06, 2021 4.320 4.720 4.320 4.600 12,415,403 +0.14(+3.14%)
Oct 05, 2021 4.330 4.560 4.230 4.460 11,534,629 +0.17(+3.96%)
Oct 04, 2021 4.740 4.750 4.280 4.290 17,230,092 -0.53(-11.00%)
Oct 01, 2021 4.800 4.990 4.670 4.820 6,709,000 -0.02(-0.41%)
Sep 30, 2021 4.430 4.890 4.402 4.840 15,889,967 +0.43(+9.75%)
Sep 29, 2021 4.480 4.490 4.310 4.410 10,582,978 -0.07(-1.56%)
Sep 28, 2021 4.600 4.720 4.435 4.480 7,090,945 -0.14(-3.03%)
Sep 27, 2021 4.510 4.700 4.340 4.620 7,942,972 +0.10(+2.21%)
Sep 24, 2021 4.680 4.757 4.420 4.520 10,450,128 -0.28(-5.83%)
Sep 23, 2021 4.850 4.860 4.620 4.800 8,876,153 +0.00(+0.00%)
Sep 22, 2021 4.420 5.020 4.420 4.800 17,731,108 +0.32(+7.14%)
Sep 21, 2021 4.360 4.590 4.360 4.480 12,637,143 +0.12(+2.75%)
Sep 20, 2021 4.300 4.480 4.170 4.360 17,652,520 -0.26(-5.63%)
Sep 17, 2021 4.560 4.620 4.375 4.620 14,296,956 +0.14(+3.12%)
Sep 16, 2021 4.320 4.800 4.270 4.480 13,970,350 +0.09(+2.05%)
Sep 15, 2021 4.690 4.750 4.280 4.390 18,628,376 -0.28(-6.00%)
Sep 14, 2021 4.850 5.000 4.600 4.670 15,328,356 -0.19(-3.91%)
Sep 13, 2021 4.960 5.040 4.720 4.860 21,647,628 -0.10(-2.02%)
Sep 10, 2021 5.370 5.580 4.930 4.960 28,097,318 -0.44(-8.15%)
Sep 09, 2021 5.170 5.590 5.110 5.400 15,307,266 +0.09(+1.69%)
Sep 08, 2021 5.600 5.730 5.200 5.310 19,106,848 -0.42(-7.33%)
Sep 07, 2021 5.200 5.870 5.150 5.730 54,037,688 +0.61(+11.91%)
Sep 03, 2021 5.170 5.310 4.985 5.120 15,035,441 -0.03(-0.58%)
Sep 02, 2021 5.450 5.560 5.110 5.150 21,502,136 -0.17(-3.20%)
Sep 01, 2021 5.370 5.720 5.220 5.320 37,641,184 +0.00(+0.00%)
Aug 31, 2021 5.140 5.480 4.970 5.320 25,860,590 +0.28(+5.56%)
Aug 30, 2021 5.010 5.160 4.759 5.040 35,226,492 +0.24(+5.00%)
Aug 27, 2021 4.960 4.960 4.770 4.800 17,213,756 -0.12(-2.44%)
Aug 26, 2021 5.120 5.190 4.870 4.920 20,971,956 -0.27(-5.20%)
Aug 25, 2021 5.350 5.450 5.030 5.190 26,940,440 -0.41(-7.32%)
Aug 24, 2021 4.870 5.680 4.740 5.600 62,676,748 +0.80(+16.67%)
Aug 23, 2021 5.250 5.260 4.580 4.800 37,092,624 -0.33(-6.43%)
Aug 20, 2021 5.010 5.490 4.960 5.130 16,726,880 +0.06(+1.18%)
Aug 19, 2021 5.240 5.340 5.030 5.070 13,158,206 -0.22(-4.16%)
Aug 18, 2021 5.200 5.420 4.960 5.290 11,323,544 +0.08(+1.54%)
Aug 17, 2021 4.980 5.475 4.810 5.210 20,143,078 +0.01(+0.19%)
Aug 16, 2021 5.300 5.400 5.130 5.200 12,680,924 -0.28(-5.11%)
Aug 13, 2021 5.660 5.665 5.371 5.480 10,250,035 -0.19(-3.35%)
Aug 12, 2021 5.940 6.020 5.250 5.670 15,627,404 -0.30(-5.03%)
Aug 11, 2021 6.220 6.280 5.870 5.970 11,839,775 -0.33(-5.24%)
Aug 10, 2021 6.350 6.720 6.025 6.300 19,654,860 -0.15(-2.33%)
Aug 09, 2021 5.850 6.645 5.730 6.450 29,347,034 +0.61(+10.45%)
Aug 06, 2021 5.780 6.135 5.780 5.840 16,788,468 -0.09(-1.52%)
Aug 05, 2021 5.700 6.035 5.660 5.930 17,582,688 +0.23(+4.04%)
Aug 04, 2021 6.300 6.530 5.650 5.700 33,902,608 -0.29(-4.84%)
Aug 03, 2021 5.650 6.300 5.260 5.990 48,696,552 +0.15(+2.57%)
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.