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

Tal Education Group ADR (NY: TAL )

13.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.