Skip to main content

Tal Education Group ADR (NY: TAL )

11.48 +0.22 (+2.00%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.84 55.30 53.26 54.19 4,662,753 -1.07(-1.94%)
Apr 29, 2020 52.97 55.39 52.55 55.26 5,762,050 +3.42(+6.60%)
Apr 28, 2020 54.14 54.25 51.22 51.84 4,845,825 +0.44(+0.86%)
Apr 27, 2020 48.80 52.09 48.29 51.40 6,266,682 +4.01(+8.46%)
Apr 24, 2020 50.28 50.52 47.15 47.39 5,892,700 -2.40(-4.82%)
Apr 23, 2020 50.32 50.54 49.25 49.79 5,329,540 -0.93(-1.83%)
Apr 22, 2020 51.80 52.39 50.65 50.72 4,084,923 -0.24(-0.47%)
Apr 21, 2020 50.00 51.05 49.39 50.96 3,528,500 +0.95(+1.90%)
Apr 20, 2020 51.50 51.99 50.00 50.01 4,693,754 -1.65(-3.19%)
Apr 17, 2020 50.59 51.95 50.06 51.66 3,757,000 +1.42(+2.83%)
Apr 16, 2020 52.50 53.21 50.15 50.24 5,044,262 -1.95(-3.74%)
Apr 15, 2020 52.41 53.43 51.87 52.19 3,242,448 -0.25(-0.48%)
Apr 14, 2020 53.03 53.22 52.10 52.44 3,650,364 +0.64(+1.24%)
Apr 13, 2020 50.80 52.27 50.15 51.80 3,455,057 +0.98(+1.93%)
Apr 09, 2020 53.20 54.35 50.61 50.82 7,884,300 -1.24(-2.38%)
Apr 08, 2020 51.06 53.38 50.20 52.06 26,220,328 -3.76(-6.74%)
Apr 07, 2020 55.16 57.25 54.72 55.82 8,843,575 +2.06(+3.83%)
Apr 06, 2020 52.31 53.96 51.36 53.76 4,744,162 +3.11(+6.14%)
Apr 03, 2020 50.60 52.02 50.21 50.65 2,719,400 -0.03(-0.06%)
Apr 02, 2020 50.50 51.69 50.21 50.68 3,555,735 -0.89(-1.73%)
Apr 01, 2020 52.16 52.94 50.83 51.57 4,297,558 -1.69(-3.17%)
Mar 31, 2020 52.45 53.65 50.91 53.26 4,101,555 +1.26(+2.42%)
Mar 30, 2020 53.50 53.94 50.11 52.00 4,957,216 -1.44(-2.69%)
Mar 27, 2020 53.55 54.85 52.98 53.44 3,928,000 -2.29(-4.11%)
Mar 26, 2020 55.00 56.10 54.00 55.73 2,771,801 +0.12(+0.22%)
Mar 25, 2020 52.51 57.21 52.51 55.61 3,552,839 +2.65(+5.00%)
Mar 24, 2020 49.99 53.38 49.46 52.96 4,469,221 +5.96(+12.68%)
Mar 23, 2020 49.11 49.11 45.15 47.00 4,631,476 -1.36(-2.81%)
Mar 20, 2020 49.50 51.39 48.00 48.36 4,847,600 +0.28(+0.58%)
Mar 19, 2020 49.89 50.38 47.59 48.08 5,643,827 -1.54(-3.10%)
Mar 18, 2020 48.13 51.10 46.76 49.62 4,583,243 -2.20(-4.25%)
Mar 17, 2020 49.51 52.84 48.80 51.82 3,664,284 +3.41(+7.04%)
Mar 16, 2020 48.50 51.61 46.92 48.41 5,885,288 -4.18(-7.95%)
Mar 13, 2020 52.85 53.88 50.72 52.59 6,366,100 +1.58(+3.10%)
Mar 12, 2020 50.92 51.95 49.60 51.01 6,095,750 -2.65(-4.94%)
Mar 11, 2020 53.00 54.82 52.53 53.66 3,521,689 -0.58(-1.07%)
Mar 10, 2020 55.58 56.62 52.96 54.24 4,984,746 -0.43(-0.79%)
Mar 09, 2020 53.00 56.09 52.50 54.67 2,706,703 -1.82(-3.22%)
Mar 06, 2020 57.01 57.61 55.23 56.49 3,380,200 -2.00(-3.42%)
Mar 05, 2020 57.36 58.87 56.83 58.49 3,506,284 +0.79(+1.37%)
Mar 04, 2020 58.65 59.50 57.32 57.70 3,894,626 -0.61(-1.05%)
Mar 03, 2020 58.65 59.09 57.12 58.31 4,221,193 +0.31(+0.53%)
Mar 02, 2020 55.87 58.00 54.78 58.00 4,762,869 +3.61(+6.64%)
Feb 28, 2020 53.92 54.49 51.77 54.39 5,179,300 -0.77(-1.40%)
Feb 27, 2020 55.00 56.46 55.00 55.16 4,597,327 -1.14(-2.02%)
Feb 26, 2020 57.50 58.03 56.30 56.30 4,146,657 -0.28(-0.49%)
Feb 25, 2020 58.00 59.42 56.51 56.58 4,212,519 -1.01(-1.75%)
Feb 24, 2020 56.67 58.43 56.56 57.59 2,715,864 -1.88(-3.16%)
Feb 21, 2020 58.31 59.52 57.85 59.47 1,853,000 +1.01(+1.73%)
Feb 20, 2020 59.23 59.70 57.99 58.46 4,079,047 -0.94(-1.58%)
Feb 19, 2020 58.44 59.56 58.16 59.40 2,173,724 +1.44(+2.48%)
Feb 18, 2020 58.89 58.92 56.60 57.96 2,730,504 -1.16(-1.96%)
Feb 14, 2020 59.08 59.76 58.91 59.12 2,762,100 +0.34(+0.58%)
Feb 13, 2020 59.00 59.00 58.22 58.78 2,409,168 -0.40(-0.68%)
Feb 12, 2020 58.83 59.24 57.24 59.18 3,777,054 +0.99(+1.70%)
Feb 11, 2020 57.60 58.79 57.01 58.19 4,488,823 +0.29(+0.50%)
Feb 10, 2020 55.83 57.99 55.73 57.90 4,677,602 +1.89(+3.37%)
Feb 07, 2020 55.00 56.72 54.79 56.01 3,856,300 +0.99(+1.80%)
Feb 06, 2020 55.00 55.34 53.73 55.02 2,765,443 +0.94(+1.74%)
Feb 05, 2020 57.36 57.42 53.71 54.08 4,998,223 -1.97(-3.51%)
Feb 04, 2020 56.00 57.47 55.73 56.05 7,242,644 +0.76(+1.37%)
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.