Skip to main content

Tal Education Group ADR (NY: TAL )

11.35 +0.09 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 71.51 71.51 71.51 3,051,857 -0.25(-0.35%)
Dec 30, 2020 69.41 72.73 68.88 71.76 3,051,857 +3.16(+4.61%)
Dec 29, 2020 67.84 69.15 67.81 68.60 2,808,535 +0.60(+0.88%)
Dec 28, 2020 70.20 70.20 67.02 68.00 1,739,302 -1.71(-2.45%)
Dec 24, 2020 68.60 70.28 68.21 69.71 1,614,400 +0.85(+1.23%)
Dec 23, 2020 69.21 69.58 68.17 68.86 1,242,289 -0.03(-0.04%)
Dec 22, 2020 69.45 69.75 68.35 68.89 2,508,661 -0.78(-1.12%)
Dec 21, 2020 68.77 69.75 68.24 69.67 3,025,675 -0.34(-0.49%)
Dec 18, 2020 68.71 70.09 67.15 70.01 3,406,600 +0.75(+1.08%)
Dec 17, 2020 69.94 70.00 68.17 69.26 2,270,077 -0.45(-0.65%)
Dec 16, 2020 69.51 70.30 68.77 69.71 1,854,908 +0.58(+0.84%)
Dec 15, 2020 68.73 69.55 68.55 69.13 2,745,083 +1.14(+1.68%)
Dec 14, 2020 67.66 68.65 66.78 67.99 2,267,177 +0.55(+0.82%)
Dec 11, 2020 68.15 68.75 66.86 67.44 2,347,700 -1.08(-1.58%)
Dec 10, 2020 67.11 69.15 66.64 68.52 1,839,924 +0.68(+1.00%)
Dec 09, 2020 69.59 69.66 67.54 67.84 2,447,892 -1.20(-1.74%)
Dec 08, 2020 70.44 70.65 67.94 69.04 2,662,760 -2.09(-2.94%)
Dec 07, 2020 71.18 71.64 70.80 71.13 2,427,602 -0.08(-0.11%)
Dec 04, 2020 70.30 71.27 69.95 71.21 1,720,000 +0.82(+1.16%)
Dec 03, 2020 70.32 71.08 69.82 70.39 1,706,652 +0.38(+0.54%)
Dec 02, 2020 71.56 71.56 68.91 70.01 1,958,445 -1.10(-1.55%)
Dec 01, 2020 71.05 71.50 70.58 71.11 2,432,080 +1.05(+1.50%)
Nov 30, 2020 72.39 72.54 70.00 70.06 3,934,723 -3.05(-4.17%)
Nov 27, 2020 73.50 73.70 72.24 73.11 2,013,000 -0.74(-1.00%)
Nov 25, 2020 73.60 74.19 72.98 73.85 2,480,700 +0.05(+0.07%)
Nov 24, 2020 73.57 74.80 72.82 73.80 1,663,884 +0.44(+0.60%)
Nov 23, 2020 73.83 74.59 72.82 73.36 1,500,449 -1.08(-1.45%)
Nov 20, 2020 74.18 74.52 72.72 74.44 2,930,000 -0.31(-0.41%)
Nov 19, 2020 73.42 75.20 72.36 74.75 1,730,326 +1.02(+1.38%)
Nov 18, 2020 74.00 74.40 72.13 73.73 1,430,844 -0.28(-0.38%)
Nov 17, 2020 75.83 75.83 73.61 74.01 1,588,151 -1.17(-1.56%)
Nov 16, 2020 74.54 76.32 73.25 75.18 1,858,195 +0.59(+0.79%)
Nov 13, 2020 73.00 76.00 72.90 74.59 4,342,800 +2.71(+3.77%)
Nov 12, 2020 69.84 72.12 69.79 71.88 2,706,089 +2.77(+4.01%)
Nov 11, 2020 70.17 70.66 68.54 69.11 2,131,135 -0.95(-1.36%)
Nov 10, 2020 70.37 71.26 69.02 70.06 2,071,114 -1.26(-1.77%)
Nov 09, 2020 72.01 73.23 70.35 71.32 2,391,435 +0.09(+0.13%)
Nov 06, 2020 70.59 73.16 69.83 71.23 2,444,000 +0.25(+0.35%)
Nov 05, 2020 72.14 73.51 69.59 70.98 3,171,252 +0.01(+0.01%)
Nov 04, 2020 67.67 71.34 67.67 70.97 3,973,232 +4.11(+6.15%)
Nov 03, 2020 66.48 66.97 65.94 66.86 1,578,890 +0.52(+0.78%)
Nov 02, 2020 67.06 67.30 65.63 66.34 2,462,276 -0.12(-0.18%)
Oct 30, 2020 67.10 67.10 65.52 66.46 3,389,700 -0.55(-0.82%)
Oct 29, 2020 66.00 68.46 65.84 67.01 3,612,795 +0.49(+0.74%)
Oct 28, 2020 66.07 67.64 65.25 66.52 6,222,307 -0.04(-0.06%)
Oct 27, 2020 69.80 70.68 66.54 66.56 3,761,148 -2.84(-4.09%)
Oct 26, 2020 70.01 70.50 67.53 69.40 4,623,023 -0.91(-1.29%)
Oct 23, 2020 68.00 71.00 66.40 70.31 8,743,000 +3.97(+5.98%)
Oct 22, 2020 73.00 73.50 66.29 66.34 11,798,751 -8.58(-11.45%)
Oct 21, 2020 77.63 77.69 73.18 74.92 6,216,190 -5.40(-6.72%)
Oct 20, 2020 78.40 81.68 78.25 80.32 2,347,970 +2.00(+2.55%)
Oct 19, 2020 80.46 81.00 78.06 78.32 1,946,018 -1.41(-1.77%)
Oct 16, 2020 80.52 81.72 79.31 79.73 1,653,300 -0.28(-0.35%)
Oct 15, 2020 79.44 80.48 78.25 80.01 1,485,963 -0.25(-0.31%)
Oct 14, 2020 79.98 81.04 78.75 80.26 2,287,837 +0.69(+0.87%)
Oct 13, 2020 79.35 79.62 77.50 79.57 1,578,762 +0.46(+0.58%)
Oct 12, 2020 79.59 80.26 78.81 79.11 1,596,768 -0.27(-0.34%)
Oct 09, 2020 79.26 80.66 77.93 79.38 1,495,600 +0.80(+1.02%)
Oct 08, 2020 79.59 79.75 77.93 78.58 1,642,994 -1.18(-1.48%)
Oct 07, 2020 78.47 80.50 78.03 79.76 1,833,227 +2.83(+3.68%)
Oct 06, 2020 77.36 77.80 76.35 76.93 1,561,434 +0.50(+0.65%)
Oct 05, 2020 76.27 77.14 75.06 76.43 1,700,269 +0.76(+1.00%)
Oct 02, 2020 75.41 77.00 74.80 75.67 955,800 -1.07(-1.39%)
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.