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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 29, 2013 3.267 3.287 3.247 3.270 278,060 +0.00(+0.15%)
Nov 27, 2013 3.212 3.288 3.167 3.265 736,900 +0.04(+1.34%)
Nov 26, 2013 3.237 3.287 3.204 3.222 1,069,740 -0.01(-0.46%)
Nov 25, 2013 3.307 3.317 3.225 3.237 962,163 -0.05(-1.61%)
Nov 22, 2013 3.210 3.300 3.175 3.290 1,213,710 +0.07(+2.16%)
Nov 21, 2013 3.192 3.268 3.184 3.220 1,183,763 +0.03(+1.09%)
Nov 20, 2013 3.298 3.307 3.178 3.185 2,630,604 -0.12(-3.71%)
Nov 19, 2013 3.335 3.335 3.272 3.308 3,228,275 -0.00(-0.10%)
Nov 18, 2013 3.277 3.345 3.253 3.312 3,610,798 +0.07(+2.15%)
Nov 15, 2013 3.310 3.312 3.170 3.242 2,706,324 -0.05(-1.56%)
Nov 14, 2013 3.190 3.393 3.190 3.293 5,974,782 +0.15(+4.75%)
Nov 12, 2013 3.182 3.182 3.081 3.144 1,144,387 -0.02(-0.58%)
Nov 11, 2013 3.092 3.217 3.064 3.162 1,799,386 +0.09(+2.86%)
Nov 08, 2013 3.011 3.092 3.011 3.074 625,690 +0.06(+2.15%)
Nov 07, 2013 3.132 3.132 2.985 3.009 1,178,389 -0.10(-3.25%)
Nov 06, 2013 3.119 3.147 3.059 3.111 1,077,692 +0.02(+0.59%)
Nov 05, 2013 3.147 3.147 3.039 3.092 781,649 -0.04(-1.27%)
Nov 04, 2013 3.056 3.139 3.008 3.132 2,466,247 +0.08(+2.78%)
Nov 01, 2013 3.237 3.237 3.034 3.048 2,459,608 -0.14(-4.33%)
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%)
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.