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 (%)
Feb 28, 2022 2.840 2.960 2.623 2.840 15,484,631 -0.07(-2.41%)
Feb 25, 2022 3.240 3.380 2.720 2.910 29,643,556 -0.74(-20.27%)
Feb 24, 2022 3.320 3.650 3.270 3.650 23,795,516 -0.03(-0.82%)
Feb 23, 2022 3.530 3.910 3.520 3.680 12,975,033 +0.32(+9.52%)
Feb 22, 2022 3.260 3.450 3.250 3.360 7,282,098 +0.01(+0.30%)
Feb 18, 2022 3.350 0 -0.04(-1.18%)
Feb 17, 2022 3.710 3.730 3.280 3.390 3,574,090 -0.22(-6.09%)
Feb 16, 2022 3.750 3.760 3.550 3.610 7,753,790 -0.17(-4.50%)
Feb 15, 2022 3.320 3.860 3.300 3.780 18,322,006 +0.67(+21.54%)
Feb 14, 2022 3.190 3.300 3.070 3.110 4,211,345 -0.12(-3.72%)
Feb 11, 2022 3.490 3.494 3.200 3.230 5,452,267 -0.25(-7.18%)
Feb 10, 2022 3.390 3.680 3.360 3.480 6,909,200 -0.01(-0.29%)
Feb 09, 2022 3.410 3.520 3.300 3.490 5,941,989 +0.10(+2.95%)
Feb 08, 2022 3.090 3.390 3.070 3.390 6,542,470 +0.22(+6.94%)
Feb 07, 2022 3.000 3.240 2.980 3.170 5,780,610 +0.12(+3.93%)
Feb 04, 2022 2.870 3.070 2.780 3.050 6,189,392 +0.22(+7.77%)
Feb 03, 2022 2.800 2.830 7,064,651 -0.13(-4.39%)
Feb 02, 2022 2.870 3.090 2.660 2.960 15,841,414 +0.13(+4.59%)
Feb 01, 2022 2.850 2.860 2.660 2.830 8,612,946 -0.03(-1.05%)
Jan 31, 2022 2.570 2.880 2.860 15,865,030 +0.21(+7.92%)
Jan 28, 2022 2.440 2.700 2.270 2.650 17,858,286 +0.25(+10.42%)
Jan 27, 2022 2.700 2.700 2.260 2.400 18,371,292 -0.36(-13.04%)
Jan 26, 2022 3.030 3.030 2.730 2.760 11,594,782 -0.27(-8.91%)
Jan 25, 2022 3.030 3.175 2.940 3.030 9,001,792 -0.15(-4.72%)
Jan 24, 2022 3.200 3.240 2.930 3.180 12,932,538 -0.16(-4.79%)
Jan 21, 2022 3.460 3.510 3.270 3.340 8,376,413 -0.22(-6.18%)
Jan 20, 2022 3.800 3.810 3.540 3.560 7,610,839 -0.03(-0.84%)
Jan 19, 2022 3.420 3.670 3.360 3.590 10,290,086 +0.22(+6.53%)
Jan 18, 2022 3.310 3.510 3.310 3.370 6,330,647 -0.09(-2.60%)
Jan 14, 2022 3.460 0 +0.18(+5.49%)
Jan 13, 2022 3.500 3.620 3.260 3.280 9,662,219 -0.38(-10.38%)
Jan 12, 2022 3.510 3.700 3.395 3.660 22,818,536 +0.27(+7.96%)
Jan 11, 2022 3.290 3.490 3.260 3.390 15,879,481 +0.08(+2.42%)
Jan 10, 2022 3.380 3.480 3.170 3.310 13,008,770 -0.11(-3.22%)
Jan 07, 2022 3.540 3.620 3.395 3.420 11,994,757 -0.08(-2.29%)
Jan 06, 2022 3.510 3.580 3.330 3.500 11,383,601 +0.09(+2.64%)
Jan 05, 2022 3.490 3.680 3.390 3.410 9,748,201 -0.15(-4.21%)
Jan 04, 2022 3.790 3.790 3.510 3.560 10,804,396 -0.25(-6.56%)
Jan 03, 2022 3.940 3.950 3.690 3.810 9,232,544 -0.12(-3.05%)
Dec 31, 2021 3.800 4.100 3.800 3.930 8,704,740 -0.01(-0.25%)
Dec 30, 2021 3.430 4.050 3.400 3.940 19,081,996 +0.50(+14.53%)
Dec 29, 2021 3.800 3.800 3.440 3.440 21,412,084 -0.37(-9.71%)
Dec 28, 2021 3.980 3.980 3.800 3.810 10,242,166 -0.19(-4.75%)
Dec 27, 2021 4.040 4.100 3.990 4.000 9,233,109 -0.08(-1.96%)
Dec 23, 2021 4.120 4.150 4.060 4.080 11,040,112 -0.04(-0.97%)
Dec 22, 2021 4.160 4.250 4.110 4.120 11,435,544 -0.15(-3.51%)
Dec 21, 2021 4.200 4.340 4.140 4.270 7,996,645 +0.12(+2.89%)
Dec 20, 2021 4.100 4.200 4.070 4.150 18,847,596 -0.05(-1.19%)
Dec 17, 2021 4.160 4.270 4.090 4.200 10,124,287 -0.05(-1.18%)
Dec 16, 2021 4.420 4.575 4.200 4.250 6,048,265 -0.12(-2.75%)
Dec 15, 2021 4.500 4.530 4.050 4.370 10,016,905 -0.04(-0.91%)
Dec 14, 2021 4.540 4.560 4.400 4.410 13,590,907 -0.24(-5.16%)
Dec 13, 2021 4.920 4.980 4.605 4.650 7,224,706 -0.41(-8.10%)
Dec 10, 2021 5.130 5.190 4.970 5.060 14,305,720 -0.02(-0.39%)
Dec 09, 2021 5.370 5.820 5.010 5.080 18,907,928 -0.25(-4.69%)
Dec 08, 2021 4.720 5.440 4.657 5.330 19,120,332 +0.62(+13.16%)
Dec 07, 2021 4.580 4.790 4.440 4.710 7,762,483 +0.25(+5.61%)
Dec 06, 2021 4.440 4.515 4.275 4.460 13,339,407 -0.11(-2.41%)
Dec 03, 2021 4.870 4.890 4.500 4.570 17,668,436 -0.44(-8.78%)
Dec 02, 2021 5.100 5.130 4.855 5.010 10,405,885 +0.00(+0.00%)
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.