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

Tal Education Group ADR (NY: TAL )

13.42 -0.37 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2012 1.494 1.494 1.467 1.494 76,726 +0.00(+0.22%)
Oct 26, 2012 1.491 1.491 1.491 1.491 934,981 +0.00(+0.00%)
Oct 25, 2012 1.474 1.504 1.474 1.491 1,648,205 +0.02(+1.35%)
Oct 24, 2012 1.457 1.511 1.457 1.471 1,113,862 -0.00(-0.23%)
Oct 23, 2012 1.439 1.527 1.428 1.474 3,872,303 +0.02(+1.37%)
Oct 19, 2012 1.399 1.506 1.386 1.454 370,757 +0.04(+3.06%)
Oct 18, 2012 1.494 1.494 1.386 1.411 179,218 -0.09(-5.76%)
Oct 17, 2012 1.494 1.511 1.487 1.497 295,344 +0.01(+0.78%)
Oct 16, 2012 1.469 1.511 1.461 1.486 368,347 +0.01(+0.45%)
Oct 15, 2012 1.446 1.509 1.436 1.479 197,490 +0.06(+4.09%)
Oct 12, 2012 1.447 1.447 1.413 1.421 90,094 -0.01(-0.58%)
Oct 11, 2012 1.436 1.447 1.418 1.429 70,912 -0.02(-1.15%)
Oct 10, 2012 1.386 1.446 1.386 1.446 415,632 +0.06(+4.44%)
Oct 09, 2012 1.391 1.411 1.381 1.384 330,749 +0.00(+0.24%)
Oct 08, 2012 1.383 1.398 1.378 1.381 132,535 -0.01(-0.95%)
Oct 05, 2012 1.378 1.404 1.378 1.394 134,987 +0.02(+1.20%)
Oct 04, 2012 1.361 1.386 1.361 1.378 141,940 +0.00(+0.24%)
Oct 03, 2012 1.373 1.393 1.359 1.374 180,411 +0.00(+0.24%)
Oct 02, 2012 1.359 1.386 1.355 1.371 220,539 -0.02(-1.31%)
Oct 01, 2012 1.358 1.406 1.358 1.389 321,038 +0.01(+0.84%)
Sep 28, 2012 1.328 1.388 1.328 1.378 235,992 +0.02(+1.34%)
Sep 27, 2012 1.295 1.379 1.295 1.359 344,286 +0.05(+3.80%)
Sep 26, 2012 1.291 1.318 1.291 1.310 114,366 +0.01(+0.64%)
Sep 25, 2012 1.325 1.325 1.290 1.301 146,873 -0.01(-1.01%)
Sep 24, 2012 1.315 1.326 1.291 1.315 330,779 -0.01(-1.00%)
Sep 21, 2012 1.340 1.345 1.315 1.328 182,977 -0.01(-0.62%)
Sep 20, 2012 1.361 1.368 1.336 1.336 72,744 -0.02(-1.23%)
Sep 19, 2012 1.361 1.371 1.336 1.353 411,054 -0.01(-0.73%)
Sep 18, 2012 1.394 1.394 1.363 1.363 34,001 -0.04(-2.84%)
Sep 17, 2012 1.423 1.428 1.403 1.403 331,038 -0.01(-0.59%)
Sep 14, 2012 1.394 1.426 1.383 1.411 402,662 +0.01(+0.83%)
Sep 13, 2012 1.394 1.436 1.383 1.399 213,738 +0.00(+0.36%)
Sep 12, 2012 1.368 1.426 1.368 1.394 293,350 +0.01(+0.96%)
Sep 11, 2012 1.330 1.411 1.330 1.381 1,086,264 +0.05(+3.74%)
Sep 10, 2012 1.262 1.343 1.252 1.331 636,281 +0.06(+5.11%)
Sep 07, 2012 1.232 1.268 1.232 1.267 554,060 +0.02(+1.73%)
Sep 06, 2012 1.237 1.260 1.233 1.245 247,071 +0.01(+0.67%)
Sep 05, 2012 1.212 1.258 1.210 1.237 204,503 +0.01(+0.68%)
Sep 04, 2012 1.238 1.245 1.213 1.228 211,943 -0.02(-1.33%)
Aug 31, 2012 1.245 1.250 1.220 1.245 187,020 -0.02(-1.32%)
Aug 30, 2012 1.212 1.285 1.212 1.262 1,499,271 +0.05(+4.11%)
Aug 29, 2012 1.378 1.378 1.157 1.212 2,563,004 -0.19(-13.40%)
Aug 27, 2012 1.447 1.447 1.383 1.399 365,654 -0.06(-4.10%)
Aug 24, 2012 1.467 1.500 1.447 1.459 197,538 -0.03(-2.12%)
Aug 23, 2012 1.414 1.491 1.409 1.491 282,964 +0.07(+4.91%)
Aug 22, 2012 1.451 1.454 1.413 1.421 544,415 -0.03(-1.95%)
Aug 21, 2012 1.477 1.477 1.428 1.449 270,349 -0.04(-2.46%)
Aug 20, 2012 1.484 1.519 1.481 1.486 548,488 -0.01(-0.56%)
Aug 17, 2012 1.491 1.512 1.479 1.494 309,561 +0.00(+0.22%)
Aug 16, 2012 1.466 1.504 1.464 1.491 695,500 +0.02(+1.47%)
Aug 15, 2012 1.446 1.498 1.446 1.469 324,815 +0.00(+0.34%)
Aug 14, 2012 1.408 1.520 1.408 1.464 418,560 +0.06(+4.01%)
Aug 13, 2012 1.371 1.456 1.371 1.408 1,433,750 +0.03(+2.42%)
Aug 10, 2012 1.315 1.394 1.315 1.374 613,358 +0.06(+4.68%)
Aug 09, 2012 1.290 1.338 1.290 1.313 776,166 +0.01(+0.64%)
Aug 08, 2012 1.290 1.333 1.290 1.305 173,435 -0.00(-0.13%)
Aug 07, 2012 1.262 1.336 1.262 1.306 316,899 +0.04(+3.01%)
Aug 06, 2012 1.268 1.281 1.248 1.268 451,821 -0.01(-0.52%)
Aug 03, 2012 1.270 1.291 1.260 1.275 237,938 +0.00(+0.39%)
Aug 02, 2012 1.267 1.280 1.267 1.270 129,120 -0.00(-0.39%)
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.