Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tal Education Group ADR (NY: TAL )

12.93 -0.11 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 1.670 1.670 1.567 1.582 239,974 -0.09(-5.27%)
Sep 29, 2011 1.701 1.703 1.632 1.670 495,166 -0.01(-0.69%)
Sep 28, 2011 1.726 1.726 1.667 1.682 369,636 -0.05(-2.69%)
Sep 27, 2011 1.696 1.728 1.680 1.728 101,046 +0.03(+1.66%)
Sep 26, 2011 1.721 1.721 1.660 1.700 108,950 -0.02(-1.35%)
Sep 23, 2011 1.695 1.743 1.678 1.723 295,019 -0.05(-2.90%)
Sep 22, 2011 1.731 1.839 1.731 1.774 767,407 -0.14(-7.29%)
Sep 21, 2011 1.975 1.975 1.904 1.914 116,270 -0.06(-2.86%)
Sep 20, 2011 1.975 1.989 1.959 1.970 380,016 -0.01(-0.34%)
Sep 19, 2011 1.985 1.985 1.916 1.977 307,616 +0.01(+0.42%)
Sep 16, 2011 1.969 1.975 1.957 1.969 62,508 -0.01(-0.59%)
Sep 15, 2011 1.992 2.007 1.980 1.980 263,481 -0.01(-0.58%)
Sep 14, 2011 1.992 2.004 1.992 1.992 66,870 +0.00(+0.00%)
Sep 13, 2011 1.999 2.000 1.979 1.992 98,781 -0.01(-0.50%)
Sep 12, 2011 1.992 2.018 1.987 2.002 239,426 -0.00(-0.25%)
Sep 09, 2011 2.065 2.065 1.992 2.007 110,836 -0.06(-3.05%)
Sep 08, 2011 2.030 2.072 2.012 2.070 112,185 +0.02(+1.14%)
Sep 07, 2011 2.072 2.096 1.992 2.047 256,692 -0.02(-1.12%)
Sep 06, 2011 2.030 2.075 2.030 2.070 726,580 +0.00(+0.00%)
Sep 02, 2011 2.033 2.088 1.999 2.070 373,890 +0.03(+1.63%)
Sep 01, 2011 2.085 2.092 2.022 2.037 137,144 -0.04(-2.08%)
Aug 31, 2011 1.992 2.080 1.959 2.080 946,373 +0.07(+3.64%)
Aug 30, 2011 1.952 2.007 1.949 2.007 1,289,304 +0.03(+1.43%)
Aug 29, 2011 1.960 1.999 1.950 1.979 490,220 +0.02(+0.93%)
Aug 26, 2011 1.959 1.972 1.942 1.960 359,154 +0.00(+0.08%)
Aug 25, 2011 1.979 1.992 1.957 1.959 872,713 +0.02(+0.85%)
Aug 24, 2011 1.954 1.985 1.921 1.942 1,226,765 -0.02(-0.85%)
Aug 23, 2011 1.911 1.967 1.899 1.959 1,044,389 +0.04(+2.25%)
Aug 22, 2011 1.959 1.959 1.902 1.916 449,056 -0.03(-1.79%)
Aug 19, 2011 1.942 1.974 1.942 1.950 392,439 +0.00(+0.00%)
Aug 18, 2011 1.942 1.974 1.935 1.950 630,160 +0.00(+0.00%)
Aug 17, 2011 1.945 1.959 1.909 1.950 1,111,181 -0.00(-0.09%)
Aug 16, 2011 1.952 1.992 1.952 1.952 499,973 -0.02(-1.01%)
Aug 15, 2011 1.995 2.017 1.942 1.972 571,290 -0.02(-1.16%)
Aug 12, 2011 2.138 2.138 1.959 1.995 652,727 +0.00(+0.08%)
Aug 11, 2011 1.992 1.997 1.949 1.994 602,267 +0.01(+0.59%)
Aug 10, 2011 1.985 1.999 1.945 1.982 722,242 -0.02(-0.83%)
Aug 09, 2011 1.899 2.004 1.886 1.999 1,516,633 +0.11(+5.99%)
Aug 08, 2011 1.899 1.917 1.826 1.886 1,252,844 -0.04(-1.98%)
Aug 05, 2011 1.916 1.936 1.833 1.924 648,028 -0.00(-0.17%)
Aug 04, 2011 1.984 1.985 1.907 1.927 623,045 -0.08(-3.89%)
Aug 03, 2011 1.985 2.025 1.969 2.005 289,771 +0.01(+0.50%)
Aug 02, 2011 1.980 2.032 1.980 1.995 117,179 -0.00(-0.25%)
Aug 01, 2011 2.010 2.116 1.969 2.000 193,526 -0.12(-5.49%)
Jul 29, 2011 2.082 2.158 2.023 2.116 295,916 -0.01(-0.39%)
Jul 28, 2011 2.095 2.146 2.092 2.125 538,505 +0.00(+0.08%)
Jul 27, 2011 2.125 2.158 2.065 2.123 492,473 -0.03(-1.46%)
Jul 26, 2011 1.819 2.282 1.801 2.155 2,454,229 +0.39(+22.11%)
Jul 25, 2011 1.778 1.778 1.741 1.764 347,461 -0.00(-0.28%)
Jul 22, 2011 1.773 1.779 1.736 1.769 287,289 +0.03(+1.62%)
Jul 21, 2011 1.821 1.821 1.711 1.741 985,386 -0.06(-3.50%)
Jul 20, 2011 1.847 1.847 1.793 1.804 458,502 -0.00(-0.28%)
Jul 19, 2011 1.849 1.849 1.793 1.809 956,765 -0.03(-1.62%)
Jul 18, 2011 1.833 1.849 1.806 1.839 487,358 +0.01(+0.73%)
Jul 15, 2011 1.847 1.862 1.813 1.826 497,178 -0.03(-1.43%)
Jul 14, 2011 1.821 1.859 1.819 1.852 927,179 +0.03(+1.45%)
Jul 13, 2011 1.838 1.846 1.799 1.826 784,540 -0.01(-0.63%)
Jul 12, 2011 1.784 1.879 1.769 1.838 311,724 +0.06(+3.17%)
Jul 11, 2011 1.779 1.816 1.776 1.781 73,798 -0.03(-1.56%)
Jul 08, 2011 1.831 1.831 1.796 1.809 56,809 -0.02(-0.91%)
Jul 07, 2011 1.809 1.869 1.794 1.826 359,021 +0.03(+1.48%)
Jul 06, 2011 1.826 1.826 1.789 1.799 75,967 -0.02(-1.36%)
Jul 05, 2011 1.829 1.846 1.813 1.824 225,311 +0.00(+0.00%)
Jul 01, 2011 1.811 1.826 1.804 1.824 88,883 +0.02(+1.29%)
Jun 30, 2011 1.788 1.818 1.788 1.801 68,069 +0.01(+0.46%)
Jun 29, 2011 1.781 1.799 1.776 1.793 78,443 +0.00(+0.28%)
Jun 28, 2011 1.779 1.793 1.776 1.788 48,839 +0.01(+0.75%)
Jun 27, 2011 1.745 1.793 1.745 1.774 43,568 +0.02(+1.14%)
Jun 24, 2011 1.791 1.791 1.740 1.755 47,905 -0.03(-1.67%)
Jun 23, 2011 1.769 1.793 1.764 1.784 71,762 -0.01(-0.65%)
Jun 22, 2011 1.795 1.796 1.784 1.796 9,638 -0.01(-0.73%)
Jun 21, 2011 1.826 1.826 1.793 1.809 122,204 +0.00(+0.00%)
Jun 20, 2011 1.819 1.833 1.798 1.809 270,764 -0.04(-2.24%)
Jun 17, 2011 1.721 1.911 1.653 1.851 903,051 +0.15(+8.99%)
Jun 16, 2011 1.741 1.760 1.698 1.698 151,386 -0.03(-2.01%)
Jun 15, 2011 1.836 1.884 1.726 1.733 1,137,737 -0.13(-6.79%)
Jun 14, 2011 1.826 1.919 1.824 1.859 207,316 +0.04(+2.38%)
Jun 13, 2011 1.778 1.833 1.778 1.816 12,468,925 +0.04(+2.15%)
Jun 10, 2011 1.751 1.786 1.743 1.778 86,660 +0.03(+1.61%)
Jun 09, 2011 1.760 1.778 1.741 1.750 137,295 -0.02(-1.03%)
Jun 08, 2011 1.793 1.811 1.768 1.768 114,999 -0.05(-2.56%)
Jun 07, 2011 1.826 1.839 1.808 1.814 261,252 -0.01(-0.46%)
Jun 06, 2011 1.814 1.841 1.791 1.823 240,040 +0.02(+1.20%)
Jun 03, 2011 1.788 1.817 1.764 1.801 162,814 -0.07(-3.56%)
May 24, 2011 1.841 1.907 1.793 1.867 1,122,483 +0.02(+0.90%)
May 23, 2011 1.924 1.924 1.753 1.851 962,693 -0.06(-2.96%)
May 20, 2011 1.891 1.930 1.891 1.907 200,906 +0.01(+0.35%)
May 19, 2011 1.942 1.942 1.892 1.901 315,315 -0.05(-2.72%)
May 18, 2011 1.907 1.957 1.907 1.954 64,671 +0.03(+1.55%)
May 17, 2011 1.907 1.937 1.907 1.924 69,280 -0.02(-1.02%)
May 16, 2011 2.000 2.012 1.930 1.944 98,197 -0.03(-1.43%)
May 13, 2011 2.012 2.014 1.957 1.972 189,912 -0.04(-1.82%)
May 12, 2011 2.073 2.073 1.979 2.009 210,406 +0.02(+0.92%)
May 11, 2011 1.977 2.017 1.977 1.990 212,370 -0.00(-0.08%)
May 10, 2011 1.962 2.020 1.934 1.992 327,237 +0.05(+2.56%)
May 09, 2011 1.894 1.954 1.867 1.942 305,531 +0.06(+3.36%)
May 06, 2011 1.896 1.896 1.867 1.879 126,722 +0.02(+0.98%)
May 05, 2011 1.841 1.882 1.798 1.861 280,614 +0.02(+1.08%)
May 04, 2011 1.831 1.872 1.826 1.841 286,711 -0.00(-0.09%)
May 03, 2011 2.075 2.075 1.806 1.843 1,150,593 -0.25(-11.90%)
May 02, 2011 2.092 2.100 2.083 2.092 393,939 -0.02(-1.18%)
Apr 29, 2011 2.160 2.160 2.093 2.116 183,188 -0.04(-2.00%)
Apr 28, 2011 2.324 2.357 2.148 2.160 1,282,996 -0.12(-5.38%)
Apr 27, 2011 2.179 2.299 2.179 2.282 775,028 +0.12(+5.53%)
Apr 26, 2011 2.150 2.178 2.150 2.163 232,046 +0.00(+0.08%)
Apr 25, 2011 2.158 2.166 2.133 2.161 129,620 +0.01(+0.31%)
Apr 21, 2011 2.156 2.158 2.120 2.155 230,931 +0.01(+0.70%)
Apr 20, 2011 2.028 2.158 2.022 2.140 534,993 +0.12(+6.09%)
Apr 19, 2011 1.950 2.025 1.947 2.017 293,055 +0.07(+3.40%)
Apr 18, 2011 1.960 1.964 1.929 1.950 70,665 -0.01(-0.76%)
Apr 15, 2011 1.977 1.982 1.945 1.965 226,040 +0.02(+0.85%)
Apr 14, 2011 1.942 1.974 1.924 1.949 66,557 +0.01(+0.77%)
Apr 13, 2011 1.944 1.944 1.924 1.934 96,775 +0.01(+0.69%)
Apr 12, 2011 1.940 1.940 1.907 1.921 186,080 -0.02(-1.11%)
Apr 11, 2011 1.906 1.975 1.906 1.942 277,879 +0.04(+2.09%)
Apr 08, 2011 1.836 1.904 1.836 1.902 320,779 +0.06(+3.34%)
Apr 07, 2011 1.755 1.857 1.737 1.841 818,204 +0.10(+5.72%)
Apr 06, 2011 1.733 1.778 1.677 1.741 1,196,064 +0.02(+1.16%)
Apr 05, 2011 1.714 1.731 1.696 1.721 323,731 +0.01(+0.78%)
Apr 04, 2011 1.703 1.727 1.682 1.708 440,332 -0.01(-0.68%)
Apr 01, 2011 1.818 1.818 1.701 1.720 664,475 -0.09(-5.22%)
Mar 31, 2011 1.839 1.851 1.804 1.814 80,226 -0.01(-0.82%)
Mar 30, 2011 1.814 1.907 1.814 1.829 975,579 +0.00(+0.18%)
Mar 29, 2011 1.793 1.826 1.793 1.826 863,996 +0.01(+0.55%)
Mar 28, 2011 1.803 1.828 1.771 1.816 2,486,344 +0.04(+2.24%)
Mar 25, 2011 1.794 1.813 1.760 1.776 244,655 -0.00(-0.19%)
Mar 24, 2011 1.796 1.812 1.748 1.779 441,164 +0.00(+0.28%)
Mar 23, 2011 1.750 1.824 1.733 1.774 195,267 +0.01(+0.47%)
Mar 22, 2011 1.809 1.818 1.745 1.766 249,197 -0.05(-2.83%)
Mar 21, 2011 1.784 1.818 1.784 1.818 143,331 +0.05(+2.91%)
Mar 18, 2011 1.813 1.813 1.751 1.766 259,644 -0.03(-1.85%)
Mar 17, 2011 1.836 1.836 1.784 1.799 272,331 +0.00(+0.09%)
Mar 16, 2011 1.892 1.892 1.769 1.798 396,794 -0.07(-3.99%)
Mar 15, 2011 1.831 1.884 1.823 1.872 721,369 +0.01(+0.80%)
Mar 14, 2011 1.773 1.874 1.731 1.857 1,064,016 +0.06(+3.23%)
Mar 11, 2011 1.844 1.909 1.786 1.799 1,280,207 -0.03(-1.43%)
Mar 10, 2011 1.926 1.926 1.814 1.825 2,056,711 -0.10(-5.20%)
Mar 09, 2011 1.764 1.942 1.746 1.926 733,472 +0.17(+9.43%)
Mar 08, 2011 1.718 1.783 1.718 1.760 393,107 +0.04(+2.42%)
Mar 07, 2011 1.696 1.735 1.688 1.718 668,680 +0.04(+2.17%)
Mar 04, 2011 1.675 1.693 1.668 1.682 91,455 -0.00(-0.20%)
Mar 03, 2011 1.685 1.693 1.643 1.685 1,305,816 +0.02(+1.50%)
Mar 02, 2011 1.716 1.725 1.635 1.660 1,722,256 -0.06(-3.29%)
Mar 01, 2011 1.741 1.788 1.677 1.716 1,277,954 -0.02(-1.34%)
Feb 28, 2011 1.781 1.926 1.725 1.740 981,627 -0.00(-0.10%)
Feb 25, 2011 1.746 1.763 1.693 1.741 1,102,084 -0.01(-0.38%)
Feb 24, 2011 1.852 1.869 1.730 1.748 1,989,967 -0.11(-5.73%)
Feb 23, 2011 1.945 1.982 1.826 1.854 1,908,337 -0.06(-3.04%)
Feb 22, 2011 1.992 1.992 1.902 1.912 266,427 -0.06(-3.19%)
Feb 18, 2011 1.899 1.983 1.899 1.975 844,278 +0.07(+3.48%)
Feb 17, 2011 1.984 2.000 1.877 1.909 2,117,672 -0.09(-4.48%)
Feb 16, 2011 2.113 2.113 1.989 1.999 897,437 -0.07(-3.29%)
Feb 15, 2011 2.075 2.083 2.043 2.067 159,175 -0.02(-1.11%)
Feb 14, 2011 2.067 2.125 2.042 2.090 1,647,500 +0.01(+0.32%)
Feb 11, 2011 2.148 2.148 2.083 2.083 605,906 -0.04(-2.11%)
Feb 10, 2011 2.158 2.158 2.093 2.128 780,136 -0.01(-0.39%)
Feb 09, 2011 2.151 2.158 2.135 2.136 334,942 -0.01(-0.69%)
Feb 08, 2011 2.176 2.176 2.141 2.151 376,185 -0.00(-0.23%)
Feb 07, 2011 2.141 2.183 2.141 2.156 224,497 -0.00(-0.15%)
Feb 04, 2011 2.201 2.201 2.141 2.160 186,345 -0.00(-0.08%)
Feb 03, 2011 2.158 2.194 2.123 2.161 707,097 +0.00(+0.15%)
Feb 02, 2011 2.158 2.170 2.135 2.158 333,430 +0.00(+0.08%)
Feb 01, 2011 2.188 2.213 2.125 2.156 687,590 -0.00(-0.08%)
Jan 31, 2011 2.211 2.239 2.128 2.158 847,284 -0.01(-0.46%)
Jan 28, 2011 2.233 2.233 2.096 2.168 2,444,800 -0.08(-3.62%)
Jan 27, 2011 2.045 2.291 2.018 2.249 1,652,994 +0.20(+9.72%)
Jan 26, 2011 2.151 2.183 1.974 2.050 7,983,708 -0.11(-5.29%)
Jan 25, 2011 2.516 2.523 2.023 2.165 5,501,044 -0.37(-14.44%)
Jan 24, 2011 2.490 2.575 2.468 2.530 2,296,222 +0.05(+1.87%)
Jan 21, 2011 2.565 2.573 2.473 2.483 1,828,713 -0.11(-4.23%)
Jan 20, 2011 2.639 2.672 2.545 2.593 1,084,523 -0.09(-3.22%)
Jan 19, 2011 2.644 2.681 2.604 2.679 934,896 +0.02(+0.88%)
Jan 18, 2011 2.639 2.656 2.585 2.656 264,999 +0.00(+0.06%)
Jan 14, 2011 2.648 2.654 2.578 2.654 138,036 -0.00(-0.06%)
Jan 13, 2011 2.656 2.661 2.631 2.656 180,363 +0.01(+0.25%)
Jan 12, 2011 2.581 2.672 2.580 2.649 532,246 +0.05(+1.98%)
Jan 11, 2011 2.573 2.613 2.526 2.598 274,006 +0.00(+0.06%)
Jan 10, 2011 2.696 2.696 2.570 2.596 282,681 -0.06(-2.43%)
Jan 07, 2011 2.677 2.689 2.644 2.661 582,031 -0.01(-0.37%)
Jan 06, 2011 2.667 2.674 2.613 2.671 598,381 +0.03(+1.20%)
Jan 05, 2011 2.629 2.669 2.606 2.639 922,914 +0.01(+0.44%)
Jan 04, 2011 2.586 2.638 2.571 2.628 477,304 +0.00(+0.06%)
Jan 03, 2011 2.697 2.697 2.550 2.626 269,222 -0.05(-1.74%)
Dec 31, 2010 2.631 2.681 2.593 2.672 516,468 +0.03(+1.07%)
Dec 30, 2010 2.621 2.644 2.553 2.644 952,915 +0.03(+1.14%)
Dec 29, 2010 2.644 2.648 2.531 2.614 1,372,283 -0.01(-0.32%)
Dec 28, 2010 2.649 2.649 2.598 2.623 421,368 +0.01(+0.32%)
Dec 27, 2010 2.589 2.649 2.536 2.614 492,220 +0.04(+1.42%)
Dec 23, 2010 2.589 2.589 2.523 2.578 106,390 -0.01(-0.45%)
Dec 22, 2010 2.535 2.598 2.531 2.589 417,157 +0.01(+0.39%)
Dec 21, 2010 2.427 2.596 2.417 2.580 937,565 +0.21(+8.75%)
Dec 20, 2010 2.394 2.487 2.367 2.372 1,018,539 -0.02(-0.69%)
Dec 17, 2010 2.435 2.435 2.341 2.389 1,561,683 -0.08(-3.29%)
Dec 16, 2010 2.430 2.488 2.357 2.470 442,459 +0.05(+2.06%)
Dec 15, 2010 2.472 2.510 2.399 2.420 563,458 -0.02(-0.82%)
Dec 14, 2010 2.434 2.498 2.370 2.440 330,532 +0.02(+0.96%)
Dec 13, 2010 2.420 2.423 2.327 2.417 1,075,421 +0.01(+0.41%)
Dec 10, 2010 2.490 2.521 2.407 2.407 1,493,228 -0.10(-3.97%)
Dec 09, 2010 2.589 2.589 2.495 2.506 2,279,805 -0.04(-1.63%)
Dec 08, 2010 2.523 2.604 2.430 2.548 2,110,647 +0.02(+0.92%)
Dec 07, 2010 2.697 2.697 2.523 2.525 2,503,020 -0.14(-5.41%)
Dec 06, 2010 2.747 2.765 2.661 2.669 198,309 -0.08(-2.90%)
Dec 03, 2010 2.739 2.789 2.711 2.749 357,925 -0.03(-0.96%)
Dec 02, 2010 2.777 2.817 2.744 2.775 622,262 +0.04(+1.33%)
Dec 01, 2010 2.722 2.777 2.714 2.739 561,934 +0.08(+2.93%)
Nov 30, 2010 2.614 2.686 2.614 2.661 178,730 +0.00(+0.19%)
Nov 29, 2010 2.837 2.858 2.589 2.656 1,169,425 -0.14(-5.04%)
Nov 26, 2010 2.805 2.858 2.772 2.797 444,278 -0.07(-2.32%)
Nov 24, 2010 2.639 2.863 2.863 2.863 1,063,842 +0.20(+7.54%)
Nov 23, 2010 2.661 2.704 2.633 2.663 742,195 +0.02(+0.75%)
Nov 22, 2010 2.606 2.736 2.603 2.643 316,634 +0.05(+2.12%)
Nov 19, 2010 2.697 2.714 2.573 2.588 716,260 -0.09(-3.47%)
Nov 18, 2010 2.669 2.775 2.653 2.681 692,880 +0.04(+1.70%)
Nov 17, 2010 2.545 2.677 2.490 2.636 1,633,204 +0.06(+2.45%)
Nov 16, 2010 2.689 2.749 2.573 2.573 400,837 -0.14(-5.31%)
Nov 15, 2010 2.840 2.881 2.697 2.717 467,611 -0.13(-4.44%)
Nov 12, 2010 2.975 2.975 2.754 2.843 1,292,978 -0.11(-3.76%)
Nov 11, 2010 2.817 2.970 2.772 2.955 918,161 +0.15(+5.45%)
Nov 10, 2010 2.739 2.820 2.739 2.802 891,900 +0.07(+2.74%)
Nov 09, 2010 2.822 2.822 2.682 2.727 960,301 +0.06(+2.43%)
Nov 08, 2010 2.614 2.805 2.614 2.663 2,330,386 +0.08(+3.15%)
Nov 05, 2010 2.472 2.603 2.472 2.581 542,789 +0.11(+4.43%)
Nov 04, 2010 2.503 2.570 2.457 2.472 2,623,296 -0.02(-0.87%)
Nov 03, 2010 2.498 2.535 2.445 2.493 1,850,383 -0.00(-0.19%)
Nov 02, 2010 2.780 2.802 2.432 2.498 3,458,984 -0.27(-9.62%)
Nov 01, 2010 2.905 2.938 2.739 2.764 1,631,969 -0.19(-6.46%)
Oct 29, 2010 2.938 2.960 2.880 2.955 1,070,173 +0.02(+0.56%)
Oct 28, 2010 2.880 2.975 2.769 2.938 2,083,959 +0.03(+1.14%)
Oct 27, 2010 2.970 2.983 2.714 2.905 4,291,346 -0.03(-0.96%)
Oct 25, 2010 2.814 2.971 2.666 2.933 7,313,184 +0.19(+7.09%)
Oct 22, 2010 2.490 2.739 2.457 2.739 7,417,334 +0.29(+11.79%)
Oct 21, 2010 2.448 2.571 2.420 2.450 13,552,226 -0.04(-1.60%)
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.