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 29, 2012 1.826 1.841 1.813 1.826 177,116 +0.00(+0.09%)
Feb 28, 2012 1.789 1.844 1.779 1.824 141,512 +0.04(+2.52%)
Feb 27, 2012 1.851 1.871 1.773 1.779 522,752 -0.07(-3.86%)
Feb 24, 2012 1.851 1.874 1.851 1.851 93,480 +0.00(+0.00%)
Feb 23, 2012 1.834 1.856 1.834 1.851 153,199 +0.00(+0.27%)
Feb 22, 2012 1.879 1.886 1.843 1.846 263,716 -0.01(-0.36%)
Feb 21, 2012 1.831 1.857 1.826 1.852 188,448 +0.01(+0.72%)
Feb 17, 2012 1.836 1.854 1.836 1.839 71,689 +0.00(+0.18%)
Feb 16, 2012 1.889 1.949 1.811 1.836 10,160,612 -0.06(-3.41%)
Feb 15, 2012 1.869 1.924 1.869 1.901 283,548 +0.02(+1.24%)
Feb 14, 2012 1.833 1.877 1.826 1.877 261,921 +0.03(+1.71%)
Feb 13, 2012 1.833 1.876 1.833 1.846 121,752 +0.01(+0.63%)
Feb 10, 2012 1.809 1.847 1.809 1.834 40,833 +0.00(+0.09%)
Feb 09, 2012 1.806 1.841 1.794 1.833 714,067 +0.02(+1.38%)
Feb 08, 2012 1.751 1.818 1.738 1.808 582,266 +0.06(+3.42%)
Feb 07, 2012 1.803 1.826 1.732 1.748 953,042 -0.07(-3.75%)
Feb 06, 2012 1.809 1.824 1.798 1.816 203,870 -0.01(-0.45%)
Feb 03, 2012 1.799 1.826 1.799 1.824 93,895 +0.03(+1.48%)
Feb 02, 2012 1.793 1.811 1.784 1.798 571,513 +0.00(+0.09%)
Feb 01, 2012 1.801 1.813 1.776 1.796 1,613,987 +0.01(+0.46%)
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%)
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.