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

Tal Education Group ADR (NY: TAL )

13.41 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 11.33 11.54 11.26 11.35 2,860,314 +0.09(+0.80%)
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 12.80 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 12.14 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 14,508,724 -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%)
Jan 02, 2024 12.54 12.68 11.67 11.79 8,517,126 -0.84(-6.65%)
Dec 29, 2023 11.90 13.16 11.83 12.63 9,550,722 +0.83(+7.03%)
Dec 28, 2023 12.02 12.27 11.75 11.80 6,169,684 -0.01(-0.08%)
Dec 27, 2023 12.14 12.30 11.81 11.81 6,231,638 -0.15(-1.25%)
Dec 26, 2023 12.04 12.24 11.78 11.96 3,983,486 -0.13(-1.08%)
Dec 22, 2023 11.44 12.16 11.30 12.09 12,141,237 -0.47(-3.74%)
Dec 21, 2023 12.42 12.62 12.27 12.56 5,092,181 +0.38(+3.12%)
Dec 20, 2023 12.27 12.68 12.18 12.18 5,388,933 -0.27(-2.17%)
Dec 19, 2023 12.26 12.94 12.26 12.45 5,448,039 +0.16(+1.30%)
Dec 18, 2023 12.98 12.98 12.16 12.29 6,754,373 -0.56(-4.36%)
Dec 15, 2023 13.36 13.48 12.57 12.85 8,451,442 -0.25(-1.91%)
Dec 14, 2023 12.45 13.42 12.45 13.10 10,112,396 +0.65(+5.22%)
Dec 13, 2023 12.25 12.63 12.16 12.45 8,618,722 +0.28(+2.30%)
Dec 12, 2023 11.69 12.45 11.66 12.17 6,930,494 +0.52(+4.46%)
Dec 11, 2023 11.14 11.94 11.02 11.65 9,369,927 +0.51(+4.58%)
Dec 08, 2023 11.02 11.36 10.99 11.14 7,141,571 -0.10(-0.89%)
Dec 07, 2023 11.39 11.68 11.00 11.24 8,799,868 +0.09(+0.81%)
Dec 06, 2023 11.45 11.98 11.09 11.15 8,962,131 -0.12(-1.06%)
Dec 05, 2023 11.18 11.55 11.08 11.27 7,629,202 -0.30(-2.59%)
Dec 04, 2023 12.14 12.20 11.47 11.57 9,520,867 -0.64(-5.24%)
Dec 01, 2023 12.29 12.48 12.06 12.21 8,642,446 -0.32(-2.55%)
Nov 30, 2023 12.04 12.71 11.84 12.53 14,141,934 +0.53(+4.42%)
Nov 29, 2023 11.17 12.23 11.17 12.00 14,192,036 +0.60(+5.26%)
Nov 28, 2023 11.01 11.77 10.89 11.40 16,130,365 +0.50(+4.59%)
Nov 27, 2023 11.09 11.23 10.85 10.90 9,967,033 -0.49(-4.30%)
Nov 24, 2023 9.920 11.42 9.890 11.39 15,681,086 +1.54(+15.63%)
Nov 22, 2023 9.810 9.995 9.700 9.850 4,660,275 +0.15(+1.55%)
Nov 21, 2023 9.970 10.10 9.690 9.700 4,108,270 -0.16(-1.62%)
Nov 20, 2023 9.800 10.25 9.800 9.860 15,626,392 +0.36(+3.79%)
Nov 17, 2023 9.430 9.630 9.410 9.500 2,666,473 +0.00(+0.00%)
Nov 16, 2023 9.330 9.770 9.190 9.500 8,264,085 -0.11(-1.14%)
Nov 15, 2023 9.500 9.790 9.330 9.610 10,715,787 +0.14(+1.48%)
Nov 14, 2023 9.760 9.860 9.170 9.470 5,257,752 -0.17(-1.76%)
Nov 13, 2023 9.480 9.740 9.400 9.640 4,030,149 +0.24(+2.55%)
Nov 10, 2023 9.270 9.590 9.260 9.400 3,912,214 +0.14(+1.51%)
Nov 09, 2023 9.500 9.725 9.210 9.260 3,683,670 -0.23(-2.42%)
Nov 08, 2023 9.230 9.540 9.180 9.490 3,146,504 +0.05(+0.53%)
Nov 07, 2023 9.000 9.580 8.871 9.440 8,064,424 +0.30(+3.28%)
Nov 06, 2023 9.400 9.490 8.920 9.140 7,421,120 +0.04(+0.44%)
Nov 03, 2023 8.780 9.230 8.780 9.100 6,935,839 +0.51(+5.94%)
Nov 02, 2023 8.660 8.800 8.560 8.590 3,154,723 +0.06(+0.70%)
Nov 01, 2023 8.600 8.720 8.410 8.530 7,972,404 -0.24(-2.74%)
Oct 31, 2023 8.880 9.070 8.660 8.770 6,324,281 -0.21(-2.34%)
Oct 30, 2023 9.300 9.370 8.910 8.980 5,962,989 -0.26(-2.81%)
Oct 27, 2023 9.890 9.980 8.960 9.240 9,681,681 -0.46(-4.74%)
Oct 26, 2023 10.02 10.55 9.181 9.700 13,201,916 -0.53(-5.18%)
Oct 25, 2023 9.970 10.58 9.850 10.23 11,936,270 +0.06(+0.59%)
Oct 24, 2023 9.540 10.28 9.540 10.17 7,172,371 +0.56(+5.83%)
Oct 23, 2023 9.250 9.720 9.240 9.610 8,203,398 +0.27(+2.89%)
Oct 20, 2023 9.300 9.530 9.300 9.340 3,527,141 -0.05(-0.53%)
Oct 19, 2023 9.400 9.570 9.230 9.390 5,942,529 -0.03(-0.32%)
Oct 18, 2023 9.300 9.535 9.250 9.420 4,539,228 -0.03(-0.32%)
Oct 17, 2023 9.450 9.680 9.175 9.450 7,496,471 -0.06(-0.63%)
Oct 16, 2023 9.260 9.620 9.190 9.510 11,782,906 +0.60(+6.73%)
Oct 13, 2023 8.610 9.095 8.440 8.910 7,492,996 +0.22(+2.53%)
Oct 12, 2023 9.460 9.590 8.660 8.690 8,932,495 -0.68(-7.26%)
Oct 11, 2023 9.690 9.995 9.240 9.370 14,016,213 -0.19(-1.99%)
Oct 10, 2023 9.260 9.945 9.196 9.560 14,406,994 +0.56(+6.22%)
Oct 09, 2023 8.830 9.000 8.760 9.000 3,948,437 +0.00(+0.00%)
Oct 06, 2023 8.840 9.047 8.785 9.000 4,702,841 +0.19(+2.16%)
Oct 05, 2023 8.660 8.835 8.570 8.810 2,771,737 +0.10(+1.15%)
Oct 04, 2023 8.590 8.805 8.520 8.710 2,857,046 -0.03(-0.34%)
Oct 03, 2023 8.770 8.930 8.650 8.740 4,536,074 -0.38(-4.17%)
Oct 02, 2023 9.110 9.350 9.045 9.120 3,369,259 +0.01(+0.11%)
Sep 29, 2023 9.230 9.330 9.025 9.110 5,831,985 +0.12(+1.33%)
Sep 28, 2023 8.800 8.990 8.720 8.990 6,166,146 +0.08(+0.90%)
Sep 27, 2023 8.170 8.960 8.170 8.910 18,542,596 +0.98(+12.36%)
Sep 26, 2023 7.370 7.950 7.360 7.930 7,411,152 +0.54(+7.31%)
Sep 25, 2023 7.100 7.425 7.380 7.390 5,083,526 +0.16(+2.21%)
Sep 22, 2023 7.280 7.440 7.215 7.230 4,019,560 +0.20(+2.84%)
Sep 21, 2023 7.000 7.110 6.810 7.030 3,394,792 -0.18(-2.50%)
Sep 20, 2023 7.410 7.520 7.190 7.210 3,881,211 -0.18(-2.44%)
Sep 19, 2023 7.510 7.650 7.375 7.390 3,998,956 -0.13(-1.73%)
Sep 18, 2023 7.170 7.730 7.170 7.520 5,846,247 +0.28(+3.87%)
Sep 15, 2023 7.450 7.660 7.195 7.240 8,155,575 -0.16(-2.16%)
Sep 14, 2023 7.380 7.539 7.350 7.400 3,684,415 +0.10(+1.37%)
Sep 13, 2023 7.140 7.350 7.135 7.300 3,663,875 +0.01(+0.14%)
Sep 12, 2023 7.430 7.700 7.210 7.290 4,856,615 -0.29(-3.83%)
Sep 11, 2023 7.430 7.590 7.345 7.580 4,683,688 +0.39(+5.42%)
Sep 08, 2023 7.100 7.260 7.038 7.190 4,143,202 +0.06(+0.84%)
Sep 07, 2023 7.180 7.190 6.921 7.130 3,895,676 -0.28(-3.78%)
Sep 06, 2023 7.300 7.600 7.300 7.410 5,592,429 +0.16(+2.21%)
Sep 05, 2023 7.390 7.500 7.210 7.250 3,310,360 -0.22(-2.95%)
Sep 01, 2023 7.310 7.830 7.240 7.470 9,859,513 +0.42(+5.96%)
Aug 31, 2023 7.110 7.185 6.910 7.050 6,417,383 -0.11(-1.54%)
Aug 30, 2023 6.970 7.240 6.894 7.160 5,157,592 +0.00(+0.00%)
Aug 29, 2023 6.960 7.397 6.870 7.160 12,779,119 +0.35(+5.14%)
Aug 28, 2023 6.780 6.930 6.700 6.810 7,858,001 +0.10(+1.49%)
Aug 25, 2023 6.700 6.740 6.240 6.710 12,333,376 -0.07(-1.03%)
Aug 24, 2023 6.850 7.030 6.740 6.780 6,458,191 +0.03(+0.44%)
Aug 23, 2023 6.800 6.800 6.610 6.750 5,173,232 +0.07(+1.05%)
Aug 22, 2023 6.710 6.740 6.470 6.680 7,169,158 +0.12(+1.83%)
Aug 21, 2023 6.530 6.790 6.480 6.560 6,808,327 -0.11(-1.65%)
Aug 18, 2023 6.520 6.715 6.440 6.670 4,128,699 -0.09(-1.33%)
Aug 17, 2023 6.860 6.870 6.675 6.760 2,522,746 +0.12(+1.81%)
Aug 16, 2023 6.650 6.720 6.510 6.640 4,892,419 -0.07(-1.04%)
Aug 15, 2023 6.710 6.785 6.680 6.710 3,255,841 -0.10(-1.47%)
Aug 14, 2023 6.820 6.845 6.695 6.810 3,827,142 -0.04(-0.58%)
Aug 11, 2023 6.800 6.940 6.750 6.850 4,035,000 -0.23(-3.25%)
Aug 10, 2023 7.080 7.380 7.070 7.080 4,924,693 +0.21(+3.06%)
Aug 09, 2023 7.090 7.120 6.790 6.870 3,870,828 -0.03(-0.43%)
Aug 08, 2023 7.030 7.030 6.780 6.900 7,330,454 -0.33(-4.56%)
Aug 07, 2023 7.710 7.730 7.175 7.230 5,875,356 -0.33(-4.37%)
Aug 04, 2023 7.670 7.760 7.515 7.560 3,328,772 -0.09(-1.18%)
Aug 03, 2023 7.510 7.850 7.470 7.650 7,327,301 +0.28(+3.80%)
Aug 02, 2023 7.540 7.560 7.120 7.370 10,902,992 -0.48(-6.11%)
Aug 01, 2023 8.150 8.380 7.725 7.850 11,027,343 -0.33(-4.03%)
Jul 31, 2023 7.910 8.330 7.870 8.180 11,794,114 +0.18(+2.25%)
Jul 28, 2023 6.700 8.090 6.680 8.000 25,690,300 +1.57(+24.42%)
Jul 27, 2023 6.390 6.610 6.030 6.430 13,486,839 -0.17(-2.58%)
Jul 26, 2023 6.400 6.680 6.330 6.600 4,953,291 +0.18(+2.80%)
Jul 25, 2023 6.490 6.610 6.300 6.420 10,996,487 +0.11(+1.74%)
Jul 24, 2023 6.280 6.480 6.150 6.310 4,886,394 +0.09(+1.45%)
Jul 21, 2023 6.150 6.290 6.095 6.220 2,439,558 +0.13(+2.13%)
Jul 20, 2023 6.100 6.180 6.000 6.090 2,687,564 -0.01(-0.16%)
Jul 19, 2023 6.210 6.380 6.050 6.100 4,023,555 +0.10(+1.67%)
Jul 18, 2023 6.240 6.310 5.990 6.000 3,239,521 -0.30(-4.76%)
Jul 17, 2023 6.240 6.370 6.170 6.300 2,568,319 -0.03(-0.47%)
Jul 14, 2023 6.480 6.530 6.265 6.330 4,660,663 -0.33(-4.95%)
Jul 13, 2023 6.750 6.840 6.555 6.660 4,567,156 -0.02(-0.30%)
Jul 12, 2023 6.680 6.760 6.605 6.680 4,068,855 +0.19(+2.93%)
Jul 11, 2023 6.390 6.650 6.365 6.490 5,779,784 +0.17(+2.69%)
Jul 10, 2023 6.080 6.420 6.080 6.320 4,369,366 +0.14(+2.27%)
Jul 07, 2023 5.840 6.220 5.840 6.180 4,842,107 +0.41(+7.11%)
Jul 06, 2023 5.830 5.965 5.670 5.770 8,112,457 -0.27(-4.47%)
Jul 05, 2023 6.000 6.080 5.860 6.040 4,054,869 -0.05(-0.82%)
Jul 03, 2023 6.120 6.280 6.030 6.090 4,858,803 +0.13(+2.18%)
Jun 30, 2023 5.810 6.070 5.810 5.960 3,023,420 +0.07(+1.19%)
Jun 29, 2023 5.850 5.920 5.790 5.890 3,637,536 -0.09(-1.51%)
Jun 28, 2023 6.030 6.030 5.881 5.980 5,945,511 -0.06(-0.99%)
Jun 27, 2023 6.030 6.170 5.995 6.040 7,048,248 +0.13(+2.20%)
Jun 26, 2023 5.630 6.000 5.630 5.910 13,767,042 +0.32(+5.72%)
Jun 23, 2023 5.670 5.710 5.540 5.590 4,582,092 -0.21(-3.62%)
Jun 22, 2023 5.710 5.931 5.700 5.800 6,985,092 +0.07(+1.22%)
Jun 21, 2023 5.890 5.910 5.660 5.730 7,226,633 -0.10(-1.72%)
Jun 20, 2023 6.350 6.370 5.760 5.830 13,935,879 -0.69(-10.58%)
Jun 16, 2023 6.720 6.780 6.365 6.520 9,869,475 -0.02(-0.31%)
Jun 15, 2023 6.460 6.540 9,364,669 +0.93(+16.58%)
May 08, 2023 6.040 6.050 5.570 5.610 6,083,758 -0.29(-4.92%)
May 05, 2023 5.550 5.990 5.475 5.900 10,403,651 +0.64(+12.17%)
May 04, 2023 5.350 5.470 5.185 5.260 7,733,883 +0.01(+0.19%)
May 03, 2023 5.240 5.300 5.085 5.250 4,407,428 -0.01(-0.19%)
May 02, 2023 5.570 5.600 5.140 5.260 9,185,461 -0.49(-8.52%)
May 01, 2023 5.710 5.980 5.710 5.750 4,281,804 -0.11(-1.88%)
Apr 28, 2023 5.560 5.940 5.510 5.860 7,531,886 +0.23(+4.09%)
Apr 27, 2023 6.020 6.110 5.500 5.630 6,027,415 -0.35(-5.85%)
Apr 26, 2023 6.060 6.160 5.980 5.980 4,919,708 +0.14(+2.40%)
Apr 25, 2023 5.900 5.928 5.770 5.840 3,718,156 -0.15(-2.50%)
Apr 24, 2023 6.100 6.215 5.930 5.990 4,019,160 -0.20(-3.23%)
Apr 21, 2023 6.320 6.365 6.040 6.190 2,941,937 -0.22(-3.43%)
Apr 20, 2023 6.620 6.850 6.350 6.410 5,458,173 -0.08(-1.23%)
Apr 19, 2023 6.380 6.540 6.190 6.490 4,576,105 -0.03(-0.46%)
Apr 18, 2023 6.570 6.660 6.485 6.520 3,919,960 +0.02(+0.31%)
Apr 17, 2023 6.240 6.565 6.215 6.500 4,099,136 +0.38(+6.21%)
Apr 14, 2023 5.970 6.120 5.910 6.120 3,337,925 +0.17(+2.86%)
Apr 13, 2023 5.890 6.090 5.720 5.950 6,430,181 +0.05(+0.85%)
Apr 12, 2023 6.000 6.060 5.800 5.900 4,075,187 -0.27(-4.38%)
Apr 11, 2023 6.070 6.260 6.050 6.170 3,892,610 +0.17(+2.83%)
Apr 10, 2023 6.220 6.270 5.990 6.000 5,462,137 -0.30(-4.76%)
Apr 06, 2023 6.460 6.550 6.215 6.300 5,929,774 -0.08(-1.25%)
Apr 05, 2023 6.640 6.640 6.350 6.380 2,288,467 -0.24(-3.63%)
Apr 04, 2023 6.660 6.810 6.295 6.620 5,265,279 -0.10(-1.49%)
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.