Skip to main content

Tal Education Group ADR (NY: TAL )

11.62 +0.30 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 11.42 11.89 11.38 11.62 4,715,048 +0.30(+2.65%)
Apr 16, 2024 11.44 11.74 11.29 11.32 8,953,129 -0.44(-3.74%)
Apr 15, 2024 11.83 12.15 11.62 11.76 12,192,216 +0.06(+0.51%)
Apr 12, 2024 11.97 12.17 11.45 11.70 12,252,503 -0.51(-4.18%)
Apr 11, 2024 12.00 12.34 11.86 12.21 9,413,701 +0.44(+3.74%)
Apr 10, 2024 11.35 11.95 11.35 11.77 6,662,766 +0.37(+3.25%)
Apr 09, 2024 11.12 11.45 11.10 11.40 7,223,476 +0.33(+2.98%)
Apr 08, 2024 11.17 11.29 10.98 11.07 3,267,360 -0.05(-0.45%)
Apr 05, 2024 11.26 11.28 11.05 11.12 1,965,063 -0.01(-0.09%)
Apr 04, 2024 11.41 11.74 11.13 11.13 1,590,921 -0.31(-2.71%)
Apr 03, 2024 11.50 11.51 11.25 11.44 2,078,481 -0.22(-1.89%)
Apr 02, 2024 11.51 11.69 11.43 11.66 3,028,905 +0.10(+0.87%)
Apr 01, 2024 11.54 11.80 11.46 11.56 2,343,012 +0.21(+1.85%)
Mar 28, 2024 11.33 11.54 11.26 11.35 2,860,314 +0.09(+0.80%)
Mar 27, 2024 11.20 11.28 10.87 11.26 3,869,180 -0.13(-1.14%)
Mar 26, 2024 11.49 11.49 11.21 11.39 5,336,292 +0.05(+0.44%)
Mar 25, 2024 11.93 11.98 11.21 11.34 6,288,526 -0.52(-4.38%)
Mar 22, 2024 11.95 12.02 11.65 11.86 7,448,736 -0.27(-2.23%)
Mar 21, 2024 12.10 12.29 11.98 12.13 4,224,587 +0.07(+0.58%)
Mar 20, 2024 11.90 12.23 11.60 12.06 5,603,104 +0.44(+3.79%)
Mar 19, 2024 11.73 11.77 11.55 11.62 4,521,665 -0.23(-1.94%)
Mar 18, 2024 12.10 12.10 11.73 11.85 4,206,712 -0.17(-1.41%)
Mar 15, 2024 12.50 12.53 12.00 12.02 6,720,815 -0.52(-4.15%)
Mar 14, 2024 12.72 12.78 12.41 12.54 8,651,940 -0.19(-1.49%)
Mar 13, 2024 12.90 13.45 12.72 12.73 6,585,755 -0.14(-1.09%)
Mar 12, 2024 12.64 13.01 12.59 12.87 7,287,905 +0.38(+3.04%)
Mar 11, 2024 12.14 12.90 12.12 12.49 13,194,980 +0.67(+5.67%)
Mar 08, 2024 12.26 12.26 11.52 11.82 8,718,505 -0.41(-3.35%)
Mar 07, 2024 12.05 12.33 12.00 12.23 8,508,010 +0.23(+1.92%)
Mar 06, 2024 13.50 13.50 11.83 12.00 14,507,912 -1.19(-9.02%)
Mar 05, 2024 13.27 13.35 12.85 13.19 5,925,236 -0.23(-1.71%)
Mar 04, 2024 14.77 14.79 13.37 13.42 10,572,022 -1.40(-9.45%)
Mar 01, 2024 14.92 15.20 14.69 14.82 4,407,193 +0.09(+0.61%)
Feb 29, 2024 14.96 15.27 14.61 14.73 6,664,344 +0.10(+0.68%)
Feb 28, 2024 14.68 14.80 14.32 14.63 3,926,631 -0.48(-3.18%)
Feb 27, 2024 14.59 15.30 14.29 15.11 6,436,929 +0.67(+4.64%)
Feb 26, 2024 14.35 15.32 14.30 14.44 7,313,783 +0.23(+1.62%)
Feb 23, 2024 13.47 14.25 13.47 14.21 6,961,669 +0.81(+6.04%)
Feb 22, 2024 13.95 13.99 13.14 13.40 13,671,985 -0.24(-1.76%)
Feb 21, 2024 13.93 14.10 13.59 13.64 4,088,567 -0.08(-0.58%)
Feb 20, 2024 14.50 14.55 13.45 13.72 7,221,906 -0.45(-3.18%)
Feb 16, 2024 15.00 15.30 14.12 14.17 6,742,564 -0.47(-3.21%)
Feb 15, 2024 15.15 15.52 14.21 14.64 6,834,894 -0.60(-3.94%)
Feb 14, 2024 14.51 15.27 14.51 15.24 5,168,744 +0.96(+6.72%)
Feb 13, 2024 13.94 14.54 13.86 14.28 3,121,152 -0.08(-0.56%)
Feb 12, 2024 13.68 14.64 13.68 14.36 7,229,206 +0.77(+5.67%)
Feb 09, 2024 13.20 13.60 13.03 13.59 4,500,269 +0.38(+2.88%)
Feb 08, 2024 13.22 13.44 12.78 13.21 19,207,568 +1.17(+9.72%)
Feb 07, 2024 11.76 12.12 11.57 12.04 9,017,537 -0.14(-1.15%)
Feb 06, 2024 11.43 12.59 11.40 12.18 14,590,371 +0.93(+8.27%)
Feb 05, 2024 11.37 11.37 10.89 11.25 13,217,554 +0.14(+1.26%)
Feb 02, 2024 11.07 11.47 11.06 11.11 7,863,045 +0.17(+1.55%)
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.