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

Tal Education Group ADR (NY: TAL )

13.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2012 1.844 1.844 1.788 1.788 2,852,734 -0.06(-3.49%)
Jan 30, 2012 1.794 1.861 1.783 1.852 400,752 +0.03(+1.73%)
Jan 27, 2012 1.788 1.826 1.784 1.821 149,054 +0.02(+0.92%)
Jan 26, 2012 1.784 1.806 1.784 1.804 39,158 +0.01(+0.65%)
Jan 25, 2012 1.783 1.801 1.783 1.793 62,430 -0.00(-0.28%)
Jan 24, 2012 1.758 1.813 1.758 1.798 246,414 +0.02(+1.03%)
Jan 23, 2012 1.781 1.801 1.743 1.779 743,093 +0.01(+0.75%)
Jan 20, 2012 1.824 1.824 1.755 1.766 759,449 -0.02(-1.21%)
Jan 19, 2012 1.818 1.818 1.743 1.788 586,291 -0.03(-1.82%)
Jan 18, 2012 1.816 1.826 1.794 1.821 176,700 +0.01(+0.55%)
Jan 17, 2012 1.776 1.823 1.761 1.811 264,656 +0.06(+3.71%)
Jan 13, 2012 1.808 1.816 1.738 1.746 230,419 -0.08(-4.54%)
Jan 12, 2012 1.793 1.841 1.776 1.829 159,248 +0.03(+1.47%)
Jan 11, 2012 1.778 1.821 1.760 1.803 163,555 +0.01(+0.46%)
Jan 10, 2012 1.731 1.831 1.731 1.794 415,662 +0.06(+3.64%)
Jan 09, 2012 1.680 1.740 1.680 1.731 316,459 +0.04(+2.56%)
Jan 06, 2012 1.685 1.710 1.685 1.688 310,302 -0.01(-0.78%)
Jan 05, 2012 1.668 1.723 1.662 1.701 104,396 +0.04(+2.40%)
Jan 04, 2012 1.660 1.683 1.653 1.662 235,552 +0.01(+0.40%)
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%)
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.