Tal Education Group (NY: TAL )

75.67 USD -0.07 (-0.09%)
Official Closing Price Updated: 7:51 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 76.13 76.61 74.43 75.67 2,340,711 -0.07(-0.09%)
Sep 17, 2020 74.00 75.92 73.70 75.74 2,844,368 +0.49(+0.65%)
Sep 16, 2020 75.73 75.84 74.69 75.25 1,265,089 -0.19(-0.25%)
Sep 15, 2020 75.97 75.97 74.34 75.44 1,538,903 +0.39(+0.52%)
Sep 14, 2020 73.90 75.79 73.43 75.05 2,178,942 +2.07(+2.84%)
Sep 11, 2020 72.93 74.15 72.16 72.98 1,792,600 +1.16(+1.62%)
Sep 10, 2020 74.25 75.15 71.73 71.82 2,194,665 -2.46(-3.31%)
Sep 09, 2020 73.01 74.61 72.35 74.28 3,050,371 +1.63(+2.24%)
Sep 08, 2020 72.92 73.45 70.89 72.65 2,690,239 -2.48(-3.30%)
Sep 04, 2020 75.55 75.63 70.89 75.13 4,075,200 -0.70(-0.92%)
Sep 03, 2020 78.46 78.62 74.96 75.83 1,801,068 -3.98(-4.99%)
Sep 02, 2020 81.49 83.68 78.65 79.81 2,916,732 +1.61(+2.06%)
Sep 01, 2020 75.37 78.27 74.32 78.20 3,077,232 +4.39(+5.95%)
Aug 31, 2020 74.33 75.23 73.67 73.81 4,234,861 -3.12(-4.06%)
Aug 28, 2020 76.34 77.11 75.83 76.93 2,496,800 +0.50(+0.65%)
Aug 27, 2020 76.12 76.91 75.38 76.43 1,964,304 -0.35(-0.46%)
Aug 26, 2020 77.00 77.50 75.35 76.78 1,680,427 +0.16(+0.21%)
Aug 25, 2020 74.78 76.63 74.20 76.62 2,851,182 +2.06(+2.76%)
Aug 24, 2020 76.05 76.34 73.95 74.56 1,933,691 +0.47(+0.63%)
Aug 21, 2020 73.00 74.69 72.49 74.09 3,464,000 +1.11(+1.52%)
Aug 20, 2020 73.60 74.83 72.13 72.98 2,905,110 -1.11(-1.50%)
Aug 19, 2020 77.71 77.71 73.78 74.09 3,276,938 -3.53(-4.55%)
Aug 18, 2020 77.10 78.14 76.88 77.62 1,511,026 +1.02(+1.33%)
Aug 17, 2020 74.76 76.96 74.53 76.60 3,083,206 +3.02(+4.10%)
Aug 14, 2020 76.35 76.42 73.11 73.58 2,475,900 -3.53(-4.58%)
Aug 13, 2020 75.63 78.20 75.63 77.11 2,913,641 +1.54(+2.04%)
Aug 12, 2020 75.09 75.60 73.73 75.57 1,630,693 +0.68(+0.91%)
Aug 11, 2020 73.73 76.68 72.66 74.89 3,628,509 +0.89(+1.20%)
Aug 10, 2020 76.50 76.56 73.44 74.00 3,072,900 -2.58(-3.37%)
Aug 07, 2020 80.00 80.98 75.92 76.58 3,591,700 -4.72(-5.81%)
Aug 06, 2020 82.20 82.38 80.04 81.30 1,719,506 -0.72(-0.88%)
Aug 05, 2020 79.69 82.49 79.49 82.02 3,081,261 +3.18(+4.03%)
Aug 04, 2020 79.12 79.98 77.03 78.84 4,654,651 -2.13(-2.63%)
Aug 03, 2020 79.50 81.40 78.54 80.97 2,881,747 +2.80(+3.58%)
Jul 31, 2020 78.55 79.03 77.21 78.17 2,699,400 +0.17(+0.22%)
Jul 30, 2020 78.19 79.39 76.28 78.00 4,107,388 -0.47(-0.60%)
Jul 29, 2020 79.14 79.77 74.56 78.47 5,337,893 -0.22(-0.28%)
Jul 28, 2020 77.40 79.34 76.69 78.69 3,809,951 +0.19(+0.24%)
Jul 27, 2020 76.35 78.57 75.60 78.50 2,993,080 +2.76(+3.64%)
Jul 24, 2020 71.32 75.82 70.68 75.74 2,678,700 +1.43(+1.92%)
Jul 23, 2020 78.71 78.92 74.25 74.31 2,847,915 -4.00(-5.11%)
Jul 22, 2020 77.49 78.56 76.50 78.31 3,942,186 -0.14(-0.18%)
Jul 21, 2020 78.76 78.82 77.10 78.45 3,785,760 +1.41(+1.83%)
Jul 20, 2020 74.49 77.16 73.67 77.04 3,193,597 +3.28(+4.45%)
Jul 17, 2020 72.91 73.98 71.82 73.76 2,551,500 +1.12(+1.54%)
Jul 16, 2020 73.25 73.41 71.69 72.64 2,014,037 -1.41(-1.90%)
Jul 15, 2020 73.00 74.17 72.60 74.05 1,976,715 +2.10(+2.92%)
Jul 14, 2020 72.42 72.43 69.53 71.95 2,687,760 -1.23(-1.68%)
Jul 13, 2020 75.31 75.87 72.83 73.18 2,537,969 -0.38(-0.52%)
Jul 10, 2020 75.90 76.20 73.33 73.56 2,368,700 -2.83(-3.70%)
Jul 09, 2020 75.27 76.50 74.57 76.39 3,624,533 +3.30(+4.51%)
Jul 08, 2020 73.08 73.47 71.48 73.09 5,240,075 +2.24(+3.16%)
Jul 07, 2020 72.78 73.82 70.73 70.85 3,792,983 -3.30(-4.45%)
Jul 06, 2020 76.01 76.77 72.76 74.15 3,809,827 +1.22(+1.67%)
Jul 02, 2020 71.40 73.29 71.12 72.93 2,688,000 +2.98(+4.26%)
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.