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

Tal Education Group ADR (NY: TAL )

13.26 +0.32 (+2.43%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Oct 31, 2013 3.247 3.260 3.131 3.185 1,860,353 -0.07(-2.09%)
Oct 30, 2013 3.195 3.287 3.127 3.253 2,291,854 +0.07(+2.08%)
Oct 29, 2013 3.131 3.187 3.104 3.187 2,137,209 +0.09(+2.78%)
Oct 28, 2013 3.109 3.195 3.058 3.101 2,839,318 -0.00(-0.05%)
Oct 25, 2013 3.076 3.119 2.991 3.102 3,897,630 +0.04(+1.41%)
Oct 24, 2013 2.995 3.087 2.988 3.059 1,846,316 +0.06(+2.11%)
Oct 23, 2013 2.988 3.082 2.916 2.996 3,619,822 +0.08(+2.73%)
Oct 22, 2013 2.855 2.961 2.697 2.916 5,085,785 +0.27(+10.36%)
Oct 21, 2013 2.573 2.686 2.571 2.643 3,875,087 +0.08(+3.18%)
Oct 18, 2013 2.472 2.619 2.465 2.561 2,955,865 +0.09(+3.70%)
Oct 17, 2013 2.450 2.536 2.397 2.470 4,431,449 -0.01(-0.53%)
Oct 16, 2013 2.490 2.497 2.475 2.483 2,917,412 +0.00(+0.20%)
Oct 15, 2013 2.482 2.498 2.473 2.478 2,369,888 -0.01(-0.33%)
Oct 14, 2013 2.457 2.515 2.433 2.487 2,868,729 +0.01(+0.40%)
Oct 11, 2013 2.415 2.485 2.415 2.477 737,538 +0.06(+2.47%)
Oct 10, 2013 2.400 2.433 2.385 2.417 1,204,071 +0.03(+1.39%)
Oct 09, 2013 2.360 2.420 2.331 2.384 963,145 +0.02(+0.70%)
Oct 08, 2013 2.490 2.490 2.317 2.367 2,400,509 -0.12(-4.68%)
Oct 07, 2013 2.468 2.490 2.457 2.483 1,630,566 +0.01(+0.27%)
Oct 04, 2013 2.432 2.482 2.415 2.477 600,418 +0.04(+1.84%)
Oct 03, 2013 2.443 2.450 2.423 2.432 563,115 -0.01(-0.54%)
Oct 02, 2013 2.390 2.467 2.385 2.445 838,043 +0.03(+1.24%)
Oct 01, 2013 2.417 2.419 2.382 2.415 2,281,805 -0.07(-2.87%)
Sep 27, 2013 2.490 2.523 2.473 2.487 2,725,271 -0.01(-0.27%)
Sep 26, 2013 2.513 2.692 2.483 2.493 4,821,568 +0.02(+0.94%)
Sep 25, 2013 2.324 2.490 2.324 2.470 6,817,343 +0.15(+6.29%)
Sep 24, 2013 2.324 2.365 2.311 2.324 1,104,157 +0.00(+0.14%)
Sep 23, 2013 2.299 2.339 2.287 2.321 1,559,569 +0.06(+2.49%)
Sep 20, 2013 2.289 2.332 2.261 2.264 1,548,658 -0.03(-1.45%)
Sep 19, 2013 2.148 2.314 2.148 2.297 2,705,685 +0.14(+6.38%)
Sep 18, 2013 2.156 2.175 2.151 2.160 1,236,090 +0.01(+0.46%)
Sep 17, 2013 2.173 2.183 2.140 2.150 856,308 -0.02(-1.07%)
Sep 16, 2013 2.166 2.204 2.135 2.173 2,402,118 +0.02(+1.00%)
Sep 13, 2013 2.143 2.166 2.136 2.151 298,187 +0.01(+0.39%)
Sep 12, 2013 2.158 2.170 2.121 2.143 823,409 -0.01(-0.31%)
Sep 11, 2013 2.191 2.191 2.138 2.150 875,689 -0.04(-1.97%)
Sep 10, 2013 2.216 2.216 2.160 2.193 1,495,879 -0.02(-0.90%)
Sep 09, 2013 2.103 2.239 2.103 2.213 1,199,474 +0.12(+5.71%)
Sep 06, 2013 2.073 2.114 2.033 2.093 461,309 +0.03(+1.45%)
Sep 05, 2013 2.078 2.101 2.048 2.063 207,388 -0.02(-0.80%)
Sep 04, 2013 2.000 2.085 2.000 2.080 374,456 +0.08(+4.07%)
Sep 03, 2013 1.979 2.000 1.957 1.999 509,221 +0.02(+1.01%)
Aug 30, 2013 1.999 2.005 1.942 1.979 368,106 -0.03(-1.32%)
Aug 29, 2013 2.009 2.013 1.969 2.005 454,399 +0.00(+0.25%)
Aug 28, 2013 2.025 2.042 1.980 2.000 819,626 -0.04(-1.95%)
Aug 27, 2013 2.057 2.073 2.020 2.040 766,467 -0.02(-1.13%)
Aug 26, 2013 2.065 2.088 2.027 2.063 446,146 -0.02(-0.96%)
Aug 23, 2013 2.110 2.113 2.075 2.083 464,592 -0.04(-1.72%)
Aug 22, 2013 2.070 2.121 2.062 2.120 2,181,373 +0.06(+2.90%)
Aug 21, 2013 2.073 2.075 2.052 2.060 1,068,999 -0.01(-0.64%)
Aug 20, 2013 2.050 2.080 2.050 2.073 459,622 +0.02(+1.13%)
Aug 19, 2013 2.052 2.068 2.042 2.050 293,464 -0.02(-1.12%)
Aug 16, 2013 2.062 2.087 2.030 2.073 363,552 -0.00(-0.08%)
Aug 15, 2013 2.113 2.130 2.075 2.075 1,063,016 -0.07(-3.25%)
Aug 14, 2013 2.090 2.155 2.080 2.145 525,005 +0.04(+1.97%)
Aug 13, 2013 2.092 2.125 2.075 2.103 594,478 -0.00(-0.24%)
Aug 12, 2013 2.083 2.110 2.055 2.108 445,338 +0.02(+1.20%)
Aug 09, 2013 2.108 2.116 2.083 2.083 575,700 -0.01(-0.71%)
Aug 08, 2013 2.042 2.141 2.038 2.098 8,489,634 +0.04(+2.10%)
Aug 07, 2013 2.062 2.067 2.037 2.055 456,447 +0.00(+0.00%)
Aug 06, 2013 2.075 2.083 2.050 2.055 748,201 -0.01(-0.56%)
Aug 05, 2013 2.053 2.072 2.043 2.067 712,513 +0.03(+1.38%)
Aug 02, 2013 2.131 2.214 2.004 2.038 3,303,525 +0.04(+2.16%)
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.