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 +0.14 (+1.09%)
Official Closing 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 (%)
May 31, 2013 1.816 1.839 1.799 1.806 2,477,868 -0.02(-1.09%)
May 30, 2013 1.843 1.867 1.788 1.826 3,039,947 -0.02(-1.35%)
May 29, 2013 1.809 1.891 1.798 1.851 1,857,576 +0.04(+2.39%)
May 28, 2013 1.683 1.811 1.668 1.808 1,355,005 +0.09(+5.52%)
May 24, 2013 1.668 1.730 1.668 1.713 334,165 +0.04(+2.69%)
May 23, 2013 1.693 1.693 1.640 1.668 635,112 -0.03(-1.57%)
May 22, 2013 1.627 1.718 1.627 1.695 2,077,543 +0.07(+4.18%)
May 21, 2013 1.657 1.658 1.605 1.627 680,252 -0.03(-2.00%)
May 20, 2013 1.630 1.660 1.630 1.660 772,046 +0.02(+1.52%)
May 17, 2013 1.557 1.652 1.557 1.635 1,581,178 +0.07(+4.45%)
May 16, 2013 1.544 1.590 1.522 1.565 413,476 +0.02(+1.18%)
May 15, 2013 1.481 1.567 1.481 1.547 2,109,575 +0.03(+2.31%)
May 13, 2013 1.520 1.520 1.499 1.512 251,047 -0.01(-0.98%)
May 10, 2013 1.501 1.527 1.501 1.527 322,640 +0.01(+0.77%)
May 09, 2013 1.544 1.545 1.504 1.516 373,215 +0.00(+0.33%)
May 08, 2013 1.517 1.530 1.496 1.511 472,707 -0.02(-1.09%)
May 07, 2013 1.532 1.540 1.474 1.527 544,060 -0.01(-0.86%)
May 06, 2013 1.564 1.567 1.525 1.540 213,081 -0.02(-1.17%)
May 03, 2013 1.594 1.587 1.552 1.559 187,195 -0.03(-1.78%)
May 02, 2013 1.602 1.602 1.585 1.587 103,215 -0.02(-1.04%)
May 01, 2013 1.602 1.625 1.585 1.603 369,480 +0.00(+0.00%)
Apr 30, 2013 1.585 1.612 1.567 1.603 1,131,658 +0.01(+0.63%)
Apr 29, 2013 1.600 1.600 1.569 1.594 446,085 -0.01(-0.41%)
Apr 26, 2013 1.620 1.625 1.584 1.600 96,154 -0.02(-1.53%)
Apr 25, 2013 1.613 1.627 1.589 1.625 654,450 +0.02(+1.14%)
Apr 24, 2013 1.577 1.627 1.577 1.607 677,096 -0.02(-1.43%)
Apr 23, 2013 1.552 1.658 1.552 1.630 2,074,706 +0.09(+5.82%)
Apr 22, 2013 1.565 1.572 1.540 1.540 142,434 -0.02(-1.59%)
Apr 19, 2013 1.574 1.574 1.549 1.565 133,795 +0.00(+0.11%)
Apr 18, 2013 1.555 1.574 1.527 1.564 44,791 +0.01(+0.64%)
Apr 17, 2013 1.554 1.567 1.534 1.554 388,342 -0.00(-0.32%)
Apr 16, 2013 1.501 1.570 1.501 1.559 459,815 +0.02(+1.51%)
Apr 15, 2013 1.544 1.570 1.530 1.535 410,204 -0.01(-0.54%)
Apr 12, 2013 1.555 1.559 1.539 1.544 56,357 -0.00(-0.32%)
Apr 11, 2013 1.560 1.562 1.544 1.549 160,278 -0.01(-0.43%)
Apr 10, 2013 1.522 1.565 1.522 1.555 297,001 +0.04(+2.74%)
Apr 09, 2013 1.491 1.516 1.491 1.514 167,194 +0.01(+0.88%)
Apr 08, 2013 1.527 1.527 1.481 1.501 328,309 -0.01(-0.55%)
Apr 05, 2013 1.529 1.537 1.486 1.509 422,813 -0.03(-1.84%)
Apr 04, 2013 1.542 1.562 1.534 1.537 110,619 -0.00(-0.22%)
Apr 03, 2013 1.547 1.560 1.517 1.540 662,101 -0.00(-0.11%)
Apr 02, 2013 1.567 1.567 1.542 1.542 165,856 -0.02(-1.59%)
Apr 01, 2013 1.560 1.577 1.545 1.567 216,840 +0.01(+0.75%)
Mar 28, 2013 1.574 1.574 1.546 1.555 103,606 -0.02(-1.16%)
Mar 27, 2013 1.577 1.577 1.550 1.574 356,696 +0.00(+0.00%)
Mar 26, 2013 1.569 1.577 1.546 1.574 213,744 +0.01(+0.74%)
Mar 25, 2013 1.569 1.569 1.557 1.562 127,216 -0.01(-0.95%)
Mar 22, 2013 1.575 1.577 1.545 1.577 341,774 +0.00(+0.00%)
Mar 21, 2013 1.570 1.577 1.552 1.577 763,816 +0.01(+0.74%)
Mar 20, 2013 1.577 1.577 1.529 1.565 433,181 -0.00(-0.21%)
Mar 19, 2013 1.577 1.586 1.560 1.569 692,759 -0.00(-0.21%)
Mar 18, 2013 1.511 1.585 1.511 1.572 708,344 +0.03(+2.16%)
Mar 15, 2013 1.447 1.555 1.428 1.539 3,129,252 +0.12(+8.17%)
Mar 14, 2013 1.459 1.469 1.411 1.423 957,855 -0.05(-3.38%)
Mar 13, 2013 1.511 1.519 1.467 1.472 637,016 -0.05(-3.06%)
Mar 12, 2013 1.574 1.574 1.514 1.519 153,904 -0.06(-3.68%)
Mar 11, 2013 1.511 1.582 1.497 1.577 1,080,216 +0.07(+4.86%)
Mar 08, 2013 1.520 1.522 1.494 1.504 150,542 -0.01(-0.88%)
Mar 07, 2013 1.527 1.527 1.506 1.517 365,588 -0.00(-0.33%)
Mar 06, 2013 1.494 1.535 1.494 1.522 900,732 +0.05(+3.27%)
Mar 05, 2013 1.519 1.527 1.464 1.474 656,486 -0.03(-2.09%)
Mar 04, 2013 1.482 1.517 1.482 1.506 222,702 +0.03(+1.80%)
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.