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 (%)
Dec 30, 2011 1.658 1.662 1.651 1.655 222,298 +0.00(+0.10%)
Dec 29, 2011 1.654 1.660 1.642 1.653 279,614 -0.00(-0.30%)
Dec 28, 2011 1.660 1.660 1.653 1.658 301,278 -0.00(-0.10%)
Dec 27, 2011 1.658 1.660 1.650 1.660 98,907 -0.00(-0.30%)
Dec 23, 2011 1.660 1.665 1.638 1.665 167,531 +0.01(+0.80%)
Dec 21, 2011 1.735 1.735 1.643 1.652 614,442 +0.01(+0.61%)
Dec 20, 2011 1.660 1.665 1.637 1.642 47,610 -0.01(-0.60%)
Dec 19, 2011 1.660 1.660 1.630 1.652 74,443 -0.00(-0.30%)
Dec 16, 2011 1.642 1.663 1.642 1.657 61,418 +0.03(+1.63%)
Dec 15, 2011 1.630 1.645 1.625 1.630 133,005 +0.00(+0.10%)
Dec 14, 2011 1.643 1.648 1.617 1.628 66,189 -0.01(-0.61%)
Dec 13, 2011 1.662 1.678 1.622 1.638 158,856 -0.02(-1.40%)
Dec 12, 2011 1.657 1.675 1.652 1.662 160,657 +0.00(+0.30%)
Dec 09, 2011 1.627 1.663 1.627 1.657 85,304 +0.04(+2.68%)
Dec 08, 2011 1.643 1.652 1.600 1.613 693,337 -0.02(-1.12%)
Dec 07, 2011 1.683 1.768 1.622 1.632 1,852,901 -0.04(-2.38%)
Dec 06, 2011 1.693 1.698 1.657 1.672 147,596 -0.01(-0.59%)
Dec 05, 2011 1.670 1.690 1.653 1.682 380,318 +0.03(+1.91%)
Dec 02, 2011 1.635 1.686 1.635 1.650 1,260,049 +0.02(+1.02%)
Dec 01, 2011 1.743 1.746 1.622 1.633 406,758 -0.06(-3.81%)
Nov 30, 2011 1.567 1.728 1.562 1.698 995,369 +0.20(+13.67%)
Nov 29, 2011 1.653 1.653 1.487 1.494 1,252,519 -0.17(-10.09%)
Nov 28, 2011 1.660 1.665 1.637 1.662 2,090,923 +0.01(+0.81%)
Nov 25, 2011 1.657 1.677 1.643 1.648 1,130,519 -0.00(-0.10%)
Nov 23, 2011 1.642 1.660 1.617 1.650 296,675 -0.02(-1.29%)
Nov 22, 2011 1.655 1.675 1.643 1.672 562,000 +0.03(+1.72%)
Nov 21, 2011 1.660 1.675 1.633 1.643 1,582,509 -0.01(-0.85%)
Nov 18, 2011 1.648 1.663 1.647 1.657 100,908 +0.01(+0.45%)
Nov 17, 2011 1.665 1.673 1.647 1.650 165,025 -0.02(-1.49%)
Nov 16, 2011 1.658 1.683 1.642 1.675 130,367 +0.02(+1.00%)
Nov 15, 2011 1.660 1.660 1.628 1.658 305,109 +0.01(+0.40%)
Nov 14, 2011 1.668 1.677 1.608 1.652 317,291 -0.01(-0.50%)
Nov 11, 2011 1.660 1.660 1.647 1.660 67,521 +0.02(+1.11%)
Nov 10, 2011 1.640 1.658 1.635 1.642 63,544 +0.01(+0.41%)
Nov 09, 2011 1.662 1.669 1.633 1.635 988,447 -0.03(-1.99%)
Nov 08, 2011 1.662 1.677 1.655 1.668 723,098 +0.00(+0.10%)
Nov 07, 2011 1.695 1.700 1.658 1.667 275,361 -0.03(-1.67%)
Nov 04, 2011 1.701 1.718 1.689 1.695 203,008 -0.01(-0.58%)
Nov 03, 2011 1.710 1.710 1.693 1.705 30,724 +0.01(+0.39%)
Nov 02, 2011 1.701 1.715 1.693 1.698 266,246 -0.00(-0.20%)
Nov 01, 2011 1.675 1.725 1.625 1.701 564,687 +0.02(+0.98%)
Oct 31, 2011 1.720 1.730 1.667 1.685 288,988 -0.02(-0.98%)
Oct 28, 2011 1.776 1.776 1.682 1.701 996,694 -0.03(-1.91%)
Oct 27, 2011 1.693 1.743 1.660 1.735 1,152,569 +0.06(+3.36%)
Oct 26, 2011 1.660 1.696 1.658 1.678 231,540 +0.02(+1.40%)
Oct 25, 2011 1.705 1.710 1.594 1.655 907,377 -0.02(-1.38%)
Oct 24, 2011 1.579 1.710 1.579 1.678 668,860 +0.10(+6.31%)
Oct 21, 2011 1.527 1.585 1.525 1.579 167,959 +0.08(+5.32%)
Oct 20, 2011 1.471 1.513 1.471 1.499 88,564 +0.04(+2.50%)
Oct 19, 2011 1.446 1.486 1.411 1.462 673,029 +0.03(+2.32%)
Oct 18, 2011 1.633 1.701 1.396 1.429 2,222,718 -0.22(-13.12%)
Oct 17, 2011 1.686 1.686 1.618 1.645 128,565 -0.04(-2.65%)
Oct 14, 2011 1.691 1.706 1.690 1.690 44,965 +0.01(+0.49%)
Oct 13, 2011 1.718 1.718 1.679 1.682 18,308 -0.03(-2.03%)
Oct 12, 2011 1.701 1.740 1.693 1.716 97,263 +0.04(+2.17%)
Oct 11, 2011 1.690 1.710 1.680 1.680 61,960 -0.02(-1.27%)
Oct 10, 2011 1.701 1.768 1.701 1.701 63,436 +0.01(+0.69%)
Oct 07, 2011 1.726 1.726 1.660 1.690 28,808 -0.05(-2.77%)
Oct 06, 2011 1.685 1.760 1.685 1.738 385,342 +0.04(+2.35%)
Oct 05, 2011 1.653 1.700 1.653 1.698 699,759 +0.08(+4.82%)
Oct 04, 2011 1.574 1.660 1.544 1.620 351,961 +0.06(+3.61%)
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.