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

Tal Education Group ADR (NY: TAL )

12.94 +0.14 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Mar 31, 2011 1.839 1.851 1.804 1.814 80,226 -0.01(-0.82%)
Mar 30, 2011 1.814 1.907 1.814 1.829 975,579 +0.00(+0.18%)
Mar 29, 2011 1.793 1.826 1.793 1.826 863,996 +0.01(+0.55%)
Mar 28, 2011 1.803 1.828 1.771 1.816 2,486,344 +0.04(+2.24%)
Mar 25, 2011 1.794 1.813 1.760 1.776 244,655 -0.00(-0.19%)
Mar 24, 2011 1.796 1.812 1.748 1.779 441,164 +0.00(+0.28%)
Mar 23, 2011 1.750 1.824 1.733 1.774 195,267 +0.01(+0.47%)
Mar 22, 2011 1.809 1.818 1.745 1.766 249,197 -0.05(-2.83%)
Mar 21, 2011 1.784 1.818 1.784 1.818 143,331 +0.05(+2.91%)
Mar 18, 2011 1.813 1.813 1.751 1.766 259,644 -0.03(-1.85%)
Mar 17, 2011 1.836 1.836 1.784 1.799 272,331 +0.00(+0.09%)
Mar 16, 2011 1.892 1.892 1.769 1.798 396,794 -0.07(-3.99%)
Mar 15, 2011 1.831 1.884 1.823 1.872 721,369 +0.01(+0.80%)
Mar 14, 2011 1.773 1.874 1.731 1.857 1,064,016 +0.06(+3.23%)
Mar 11, 2011 1.844 1.909 1.786 1.799 1,280,207 -0.03(-1.43%)
Mar 10, 2011 1.926 1.926 1.814 1.825 2,056,711 -0.10(-5.20%)
Mar 09, 2011 1.764 1.942 1.746 1.926 733,472 +0.17(+9.43%)
Mar 08, 2011 1.718 1.783 1.718 1.760 393,107 +0.04(+2.42%)
Mar 07, 2011 1.696 1.735 1.688 1.718 668,680 +0.04(+2.17%)
Mar 04, 2011 1.675 1.693 1.668 1.682 91,455 -0.00(-0.20%)
Mar 03, 2011 1.685 1.693 1.643 1.685 1,305,816 +0.02(+1.50%)
Mar 02, 2011 1.716 1.725 1.635 1.660 1,722,256 -0.06(-3.29%)
Mar 01, 2011 1.741 1.788 1.677 1.716 1,277,954 -0.02(-1.34%)
Feb 28, 2011 1.781 1.926 1.725 1.740 981,627 -0.00(-0.10%)
Feb 25, 2011 1.746 1.763 1.693 1.741 1,102,084 -0.01(-0.38%)
Feb 24, 2011 1.852 1.869 1.730 1.748 1,989,967 -0.11(-5.73%)
Feb 23, 2011 1.945 1.982 1.826 1.854 1,908,337 -0.06(-3.04%)
Feb 22, 2011 1.992 1.992 1.902 1.912 266,427 -0.06(-3.19%)
Feb 18, 2011 1.899 1.983 1.899 1.975 844,278 +0.07(+3.48%)
Feb 17, 2011 1.984 2.000 1.877 1.909 2,117,672 -0.09(-4.48%)
Feb 16, 2011 2.113 2.113 1.989 1.999 897,437 -0.07(-3.29%)
Feb 15, 2011 2.075 2.083 2.043 2.067 159,175 -0.02(-1.11%)
Feb 14, 2011 2.067 2.125 2.042 2.090 1,647,500 +0.01(+0.32%)
Feb 11, 2011 2.148 2.148 2.083 2.083 605,906 -0.04(-2.11%)
Feb 10, 2011 2.158 2.158 2.093 2.128 780,136 -0.01(-0.39%)
Feb 09, 2011 2.151 2.158 2.135 2.136 334,942 -0.01(-0.69%)
Feb 08, 2011 2.176 2.176 2.141 2.151 376,185 -0.00(-0.23%)
Feb 07, 2011 2.141 2.183 2.141 2.156 224,497 -0.00(-0.15%)
Feb 04, 2011 2.201 2.201 2.141 2.160 186,345 -0.00(-0.08%)
Feb 03, 2011 2.158 2.194 2.123 2.161 707,097 +0.00(+0.15%)
Feb 02, 2011 2.158 2.170 2.135 2.158 333,430 +0.00(+0.08%)
Feb 01, 2011 2.188 2.213 2.125 2.156 687,590 -0.00(-0.08%)
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%)
Nov 01, 2010 2.905 2.938 2.739 2.764 1,631,969 -0.19(-6.46%)
Oct 29, 2010 2.938 2.960 2.880 2.955 1,070,173 +0.02(+0.56%)
Oct 28, 2010 2.880 2.975 2.769 2.938 2,083,959 +0.03(+1.14%)
Oct 27, 2010 2.970 2.983 2.714 2.905 4,291,346 -0.03(-0.96%)
Oct 25, 2010 2.814 2.971 2.666 2.933 7,313,184 +0.19(+7.09%)
Oct 22, 2010 2.490 2.739 2.457 2.739 7,417,334 +0.29(+11.79%)
Oct 21, 2010 2.448 2.571 2.420 2.450 13,552,226 -0.04(-1.60%)
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.