Skip to main content

Tal Education Group ADR (NY: TAL )

11.35 +0.09 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 50.05 56.37 49.96 55.29 8,361,484 +5.39(+10.80%)
Jan 31, 2020 48.37 50.05 48.21 49.90 4,857,300 +1.42(+2.93%)
Jan 30, 2020 47.91 48.54 46.38 48.48 4,287,552 -1.31(-2.63%)
Jan 29, 2020 50.98 51.25 48.80 49.79 2,620,927 -0.17(-0.34%)
Jan 28, 2020 48.41 50.04 47.36 49.96 7,930,041 +2.53(+5.33%)
Jan 27, 2020 44.25 48.05 44.24 47.43 6,423,507 +0.75(+1.61%)
Jan 24, 2020 48.43 48.43 46.47 46.68 3,926,300 -1.75(-3.61%)
Jan 23, 2020 48.29 48.67 46.93 48.43 6,772,788 -0.97(-1.96%)
Jan 22, 2020 52.36 52.59 49.06 49.40 7,747,157 -2.55(-4.91%)
Jan 21, 2020 49.49 52.30 48.60 51.95 12,824,632 -2.07(-3.83%)
Jan 17, 2020 56.01 56.01 53.97 54.02 6,268,000 -2.11(-3.76%)
Jan 16, 2020 56.30 56.93 56.00 56.13 3,555,964 -0.41(-0.73%)
Jan 15, 2020 56.27 56.74 55.72 56.54 2,930,472 +0.87(+1.56%)
Jan 14, 2020 55.07 55.68 54.41 55.67 3,358,406 +0.57(+1.03%)
Jan 13, 2020 54.96 55.52 54.45 55.10 3,126,887 +1.20(+2.23%)
Jan 10, 2020 54.00 54.52 53.42 53.90 2,974,700 +0.29(+0.54%)
Jan 09, 2020 52.78 53.89 52.30 53.61 3,177,247 +1.94(+3.75%)
Jan 08, 2020 51.36 52.37 51.05 51.67 2,906,760 +0.36(+0.70%)
Jan 07, 2020 50.24 52.13 50.24 51.31 2,005,280 +1.19(+2.37%)
Jan 06, 2020 49.07 50.13 48.95 50.12 1,383,334 +1.06(+2.16%)
Jan 03, 2020 48.53 49.59 48.53 49.06 1,848,800 -0.37(-0.75%)
Jan 02, 2020 48.39 49.54 48.25 49.43 2,064,999 +1.23(+2.55%)
Dec 31, 2019 48.02 48.41 47.83 48.20 997,000 -0.12(-0.25%)
Dec 30, 2019 48.85 48.87 47.89 48.32 1,243,004 -0.06(-0.12%)
Dec 27, 2019 48.58 49.04 48.22 48.38 832,500 -0.11(-0.23%)
Dec 26, 2019 47.67 49.03 47.54 48.49 1,235,769 +0.91(+1.91%)
Dec 24, 2019 47.58 47.79 47.12 47.58 501,300 +0.04(+0.08%)
Dec 23, 2019 47.53 47.99 47.34 47.54 1,451,798 +0.23(+0.49%)
Dec 20, 2019 47.34 47.98 46.81 47.31 1,913,200 +0.11(+0.23%)
Dec 19, 2019 47.57 48.08 46.26 47.20 3,091,697 -0.52(-1.09%)
Dec 18, 2019 46.97 47.75 46.90 47.72 2,841,031 +1.08(+2.32%)
Dec 17, 2019 46.26 46.94 46.11 46.64 3,793,327 +0.64(+1.39%)
Dec 16, 2019 46.01 46.49 45.75 46.00 2,808,721 +0.48(+1.05%)
Dec 13, 2019 45.34 46.11 45.28 45.52 1,664,500 +0.12(+0.26%)
Dec 12, 2019 45.49 45.63 45.23 45.40 1,274,389 +0.06(+0.13%)
Dec 11, 2019 45.30 45.47 44.95 45.34 1,370,482 +0.07(+0.15%)
Dec 10, 2019 45.59 45.93 45.24 45.27 1,248,942 -0.20(-0.44%)
Dec 09, 2019 46.00 46.15 45.31 45.47 3,442,231 -0.64(-1.39%)
Dec 06, 2019 45.75 46.37 45.59 46.11 3,583,600 +0.74(+1.63%)
Dec 05, 2019 44.50 46.15 44.50 45.37 2,273,990 +1.13(+2.55%)
Dec 04, 2019 44.80 44.91 43.97 44.24 2,138,931 -0.61(-1.36%)
Dec 03, 2019 44.25 44.90 43.23 44.85 1,722,620 +0.16(+0.36%)
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.