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: 4:10 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, 2012 1.751 1.778 1.743 1.746 21,615 -0.01(-0.75%)
May 30, 2012 1.779 1.794 1.743 1.760 33,212 -0.03(-1.76%)
May 29, 2012 1.796 1.809 1.778 1.791 14,289 -0.02(-1.01%)
May 25, 2012 1.809 1.826 1.791 1.809 20,549 +0.01(+0.65%)
May 24, 2012 1.799 1.812 1.773 1.798 293,519 -0.01(-0.64%)
May 23, 2012 1.806 1.826 1.801 1.809 491,304 +0.00(+0.00%)
May 22, 2012 1.761 1.861 1.718 1.809 254,523 +0.05(+2.73%)
May 21, 2012 1.760 1.776 1.710 1.761 122,776 -0.01(-0.38%)
May 18, 2012 1.763 1.781 1.761 1.768 101,088 +0.00(+0.09%)
May 17, 2012 1.804 1.809 1.751 1.766 319,592 -0.05(-2.79%)
May 16, 2012 1.799 1.824 1.764 1.817 302,416 +0.01(+0.41%)
May 15, 2012 1.776 1.826 1.776 1.809 248,643 +0.02(+1.11%)
May 14, 2012 1.760 1.829 1.728 1.789 399,632 +0.03(+1.99%)
May 11, 2012 1.764 1.784 1.708 1.755 236,293 -0.02(-1.22%)
May 10, 2012 1.816 1.828 1.776 1.776 383,312 -0.05(-2.73%)
May 09, 2012 1.803 1.828 1.789 1.826 204,304 +0.00(+0.00%)
May 08, 2012 1.826 1.849 1.821 1.826 352,846 +0.00(+0.00%)
May 07, 2012 1.794 1.826 1.794 1.826 542,102 +0.02(+0.92%)
May 04, 2012 1.828 1.857 1.809 1.809 405,704 -0.03(-1.62%)
May 03, 2012 1.892 1.892 1.839 1.839 28,067 -0.06(-3.32%)
May 02, 2012 1.881 1.909 1.881 1.902 10,355 -0.01(-0.43%)
May 01, 2012 1.902 1.930 1.886 1.911 11,554 -0.01(-0.35%)
Apr 30, 2012 1.950 1.964 1.912 1.917 278,120 -0.06(-2.86%)
Apr 27, 2012 1.950 1.989 1.944 1.974 75,509 -0.00(-0.08%)
Apr 26, 2012 1.939 1.987 1.939 1.975 33,133 +0.04(+2.23%)
Apr 25, 2012 1.984 1.984 1.901 1.932 190,502 -0.00(-0.09%)
Apr 24, 2012 1.909 1.954 1.906 1.934 61,147 +0.01(+0.78%)
Apr 23, 2012 1.871 1.944 1.867 1.919 204,081 +0.03(+1.40%)
Apr 20, 2012 1.881 1.914 1.857 1.892 43,375 +0.04(+1.97%)
Apr 19, 2012 1.866 1.914 1.856 1.856 62,653 +0.00(+0.18%)
Apr 18, 2012 1.833 1.867 1.833 1.852 53,508 +0.02(+1.36%)
Apr 17, 2012 1.818 1.833 1.804 1.828 130,668 +0.03(+1.85%)
Apr 16, 2012 1.821 1.823 1.776 1.794 39,760 -0.03(-1.82%)
Apr 13, 2012 1.786 1.841 1.786 1.828 75,400 +0.07(+3.87%)
Apr 12, 2012 1.828 1.846 1.760 1.760 42,369 -0.08(-4.25%)
Apr 11, 2012 1.847 1.857 1.824 1.838 123,909 -0.02(-0.98%)
Apr 10, 2012 1.881 1.881 1.829 1.856 66,442 -0.04(-2.10%)
Apr 09, 2012 1.874 1.909 1.869 1.896 15,482 +0.00(+0.00%)
Apr 05, 2012 1.930 1.959 1.823 1.896 226,781 -0.01(-0.70%)
Apr 04, 2012 1.912 1.930 1.886 1.909 118,740 +0.00(+0.00%)
Apr 03, 2012 1.864 1.954 1.864 1.909 188,887 +0.05(+2.86%)
Apr 02, 2012 1.829 1.874 1.829 1.856 48,797 +0.01(+0.72%)
Mar 30, 2012 1.839 1.851 1.823 1.843 137,150 +0.02(+0.91%)
Mar 29, 2012 1.841 1.857 1.826 1.826 75,406 -0.01(-0.45%)
Mar 28, 2012 1.846 1.846 1.823 1.834 280,391 -0.03(-1.52%)
Mar 27, 2012 1.852 1.872 1.843 1.862 86,600 +0.00(+0.00%)
Mar 26, 2012 1.828 1.871 1.828 1.862 99,275 +0.04(+2.00%)
Mar 23, 2012 1.867 1.882 1.823 1.826 431,223 -0.05(-2.83%)
Mar 22, 2012 1.926 1.937 1.872 1.879 453,827 -0.05(-2.41%)
Mar 21, 2012 1.926 1.945 1.926 1.926 170,320 +0.01(+0.43%)
Mar 20, 2012 1.909 1.917 1.881 1.917 399,499 +0.00(+0.17%)
Mar 19, 2012 1.980 1.980 1.914 1.914 75,316 -0.05(-2.70%)
Mar 16, 2012 1.904 1.992 1.904 1.967 150,289 +0.05(+2.77%)
Mar 15, 2012 1.914 1.914 1.896 1.914 223,160 -0.01(-0.60%)
Mar 14, 2012 1.911 1.929 1.892 1.926 126,433 +0.00(+0.09%)
Mar 13, 2012 1.872 1.927 1.861 1.924 107,715 +0.04(+2.38%)
Mar 12, 2012 1.881 1.898 1.862 1.879 67,798 -0.01(-0.70%)
Mar 09, 2012 1.907 1.907 1.892 1.892 17,404 -0.02(-0.96%)
Mar 08, 2012 1.902 1.917 1.882 1.911 222,901 +0.05(+2.58%)
Mar 07, 2012 1.884 1.894 1.859 1.862 31,477 -0.03(-1.58%)
Mar 06, 2012 1.839 1.896 1.839 1.892 325,616 +0.04(+1.97%)
Mar 05, 2012 1.843 1.874 1.843 1.856 53,273 +0.00(+0.09%)
Mar 02, 2012 1.843 1.879 1.843 1.854 73,183 +0.01(+0.54%)
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.