Skip to main content

Tal Education Group ADR (NY: TAL )

11.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.20 11.28 10.87 11.26 3,869,180 -0.13(-1.14%)
Mar 26, 2024 11.49 11.49 11.21 11.39 5,336,292 +0.05(+0.44%)
Mar 25, 2024 11.93 11.98 11.21 11.34 6,288,526 -0.52(-4.38%)
Mar 22, 2024 11.95 12.02 11.65 11.86 7,448,736 -0.27(-2.23%)
Mar 21, 2024 12.10 12.29 11.98 12.13 4,224,587 +0.07(+0.58%)
Mar 20, 2024 11.90 12.23 11.60 12.06 5,603,104 +0.44(+3.79%)
Mar 19, 2024 11.73 11.77 11.55 11.62 4,521,665 -0.23(-1.94%)
Mar 18, 2024 12.10 12.10 11.73 11.85 4,206,712 -0.17(-1.41%)
Mar 15, 2024 12.50 12.53 12.00 12.02 6,720,815 -0.52(-4.15%)
Mar 14, 2024 12.72 12.78 12.41 12.54 8,651,940 -0.19(-1.49%)
Mar 13, 2024 12.90 13.45 12.72 12.73 6,585,755 -0.14(-1.09%)
Mar 12, 2024 12.64 13.01 12.59 12.87 7,287,905 +0.38(+3.04%)
Mar 11, 2024 12.14 12.90 12.12 12.49 13,194,980 +0.67(+5.67%)
Mar 08, 2024 12.26 12.26 11.52 11.82 8,718,505 -0.41(-3.35%)
Mar 07, 2024 12.05 12.33 12.00 12.23 8,508,010 +0.23(+1.92%)
Mar 06, 2024 13.50 13.50 11.83 12.00 14,507,912 -1.19(-9.02%)
Mar 05, 2024 13.27 13.35 12.85 13.19 5,925,236 -0.23(-1.71%)
Mar 04, 2024 14.77 14.79 13.37 13.42 10,572,022 -1.40(-9.45%)
Mar 01, 2024 14.92 15.20 14.69 14.82 4,407,193 +0.09(+0.61%)
Feb 29, 2024 14.96 15.27 14.61 14.73 6,664,344 +0.10(+0.68%)
Feb 28, 2024 14.68 14.80 14.32 14.63 3,926,631 -0.48(-3.18%)
Feb 27, 2024 14.59 15.30 14.29 15.11 6,436,929 +0.67(+4.64%)
Feb 26, 2024 14.35 15.32 14.30 14.44 7,313,783 +0.23(+1.62%)
Feb 23, 2024 13.47 14.25 13.47 14.21 6,961,669 +0.81(+6.04%)
Feb 22, 2024 13.95 13.99 13.14 13.40 13,671,985 -0.24(-1.76%)
Feb 21, 2024 13.93 14.10 13.59 13.64 4,088,567 -0.08(-0.58%)
Feb 20, 2024 14.50 14.55 13.45 13.72 7,221,906 -0.45(-3.18%)
Feb 16, 2024 15.00 15.30 14.12 14.17 6,742,564 -0.47(-3.21%)
Feb 15, 2024 15.15 15.52 14.21 14.64 6,834,894 -0.60(-3.94%)
Feb 14, 2024 14.51 15.27 14.51 15.24 5,168,744 +0.96(+6.72%)
Feb 13, 2024 13.94 14.54 13.86 14.28 3,121,152 -0.08(-0.56%)
Feb 12, 2024 13.68 14.64 13.68 14.36 7,229,206 +0.77(+5.67%)
Feb 09, 2024 13.20 13.60 13.03 13.59 4,500,269 +0.38(+2.88%)
Feb 08, 2024 13.22 13.44 12.78 13.21 19,207,568 +1.17(+9.72%)
Feb 07, 2024 11.76 12.12 11.57 12.04 9,017,537 -0.14(-1.15%)
Feb 06, 2024 11.43 12.59 11.40 12.18 14,590,371 +0.93(+8.27%)
Feb 05, 2024 11.37 11.37 10.89 11.25 13,217,554 +0.14(+1.26%)
Feb 02, 2024 11.07 11.47 11.06 11.11 7,863,045 +0.17(+1.55%)
Feb 01, 2024 10.82 11.14 10.77 10.94 5,317,051 +0.30(+2.82%)
Jan 31, 2024 10.63 10.87 10.48 10.64 5,064,875 -0.12(-1.12%)
Jan 30, 2024 10.36 10.96 10.34 10.76 5,708,641 +0.06(+0.56%)
Jan 29, 2024 11.69 11.71 10.48 10.70 14,171,874 -1.05(-8.94%)
Jan 26, 2024 11.82 12.22 11.46 11.75 5,776,903 -0.19(-1.59%)
Jan 25, 2024 11.20 12.70 11.06 11.94 16,534,316 +0.64(+5.66%)
Jan 24, 2024 12.19 12.65 11.21 11.30 10,124,636 +0.41(+3.76%)
Jan 23, 2024 11.12 11.47 10.75 10.89 6,512,877 +0.24(+2.25%)
Jan 22, 2024 10.66 10.87 10.45 10.65 7,590,863 -0.47(-4.23%)
Jan 19, 2024 11.14 11.29 10.81 11.12 5,872,577 -0.15(-1.33%)
Jan 18, 2024 11.43 11.53 11.17 11.27 3,523,987 -0.03(-0.27%)
Jan 17, 2024 11.13 11.39 10.56 11.30 9,422,276 -0.49(-4.16%)
Jan 16, 2024 11.79 12.18 11.78 11.79 4,422,067 -0.32(-2.64%)
Jan 12, 2024 12.10 12.27 12.03 12.11 2,883,006 -0.03(-0.25%)
Jan 11, 2024 11.93 12.21 11.77 12.14 6,349,604 +0.48(+4.12%)
Jan 10, 2024 11.94 12.31 11.50 11.66 4,538,944 -0.41(-3.40%)
Jan 09, 2024 11.79 12.11 11.66 12.07 3,756,138 +0.19(+1.60%)
Jan 08, 2024 12.43 12.44 11.61 11.88 6,935,748 -0.76(-6.01%)
Jan 05, 2024 12.55 12.82 12.48 12.64 5,586,739 +0.05(+0.40%)
Jan 04, 2024 12.37 12.77 12.28 12.59 7,084,595 +0.22(+1.78%)
Jan 03, 2024 11.80 12.48 11.61 12.37 7,951,976 +0.58(+4.92%)
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.