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 (%)
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%)
Aug 01, 2012 1.336 1.336 1.270 1.275 637,305 +0.00(+0.26%)
Jul 31, 2012 1.278 1.286 1.253 1.272 453,098 +0.00(+0.00%)
Jul 30, 2012 1.265 1.286 1.265 1.272 244,577 -0.00(-0.13%)
Jul 27, 2012 1.248 1.296 1.248 1.273 170,296 +0.02(+1.46%)
Jul 26, 2012 1.252 1.288 1.245 1.255 243,022 -0.01(-0.79%)
Jul 25, 2012 1.296 1.311 1.238 1.265 959,861 -0.05(-3.79%)
Jul 24, 2012 1.308 1.353 1.245 1.315 628,220 -0.01(-1.00%)
Jul 23, 2012 1.336 1.353 1.301 1.328 842,157 -0.01(-0.87%)
Jul 20, 2012 1.311 1.371 1.293 1.340 797,264 +0.08(+6.75%)
Jul 19, 2012 1.451 1.451 1.187 1.255 4,903,801 -0.21(-14.19%)
Jul 18, 2012 1.544 1.545 1.461 1.462 2,698,161 -0.06(-3.93%)
Jul 17, 2012 1.643 1.652 1.519 1.522 478,876 -0.15(-9.03%)
Jul 14, 2012 1.673 1.673 1.673 0 +0.00(+0.00%)
Jul 13, 2012 1.662 1.711 1.662 1.673 208,442 +0.02(+1.31%)
Jul 12, 2012 1.660 1.667 1.648 1.652 137,957 -0.02(-1.00%)
Jul 11, 2012 1.663 1.668 1.638 1.668 40,363 +0.00(+0.00%)
Jul 10, 2012 1.637 1.668 1.620 1.668 153,621 +0.03(+1.72%)
Jul 09, 2012 1.686 1.706 1.640 1.640 98,275 -0.02(-1.10%)
Jul 06, 2012 1.648 1.668 1.621 1.658 349,280 +0.01(+0.60%)
Jul 05, 2012 1.660 1.685 1.613 1.648 177,333 -0.01(-0.70%)
Jul 03, 2012 1.650 1.668 1.618 1.660 40,905 +0.02(+1.21%)
Jul 02, 2012 1.625 1.650 1.577 1.640 139,180 +0.01(+0.41%)
Jun 29, 2012 1.695 1.695 1.582 1.633 207,810 -0.04(-2.57%)
Jun 28, 2012 1.657 1.677 1.657 1.677 35,850 +0.02(+1.51%)
Jun 27, 2012 1.653 1.678 1.643 1.652 159,898 -0.01(-0.70%)
Jun 26, 2012 1.683 1.700 1.640 1.663 59,038 -0.03(-1.67%)
Jun 25, 2012 1.746 1.748 1.663 1.691 55,303 -0.05(-3.14%)
Jun 22, 2012 1.776 1.776 1.745 1.746 23,428 -0.03(-1.68%)
Jun 21, 2012 1.799 1.803 1.776 1.776 51,719 -0.03(-1.83%)
Jun 20, 2012 1.803 1.816 1.803 1.809 473,689 +0.01(+0.37%)
Jun 19, 2012 1.806 1.806 1.776 1.803 13,337 -0.01(-0.37%)
Jun 18, 2012 1.809 1.823 1.773 1.809 82,045 -0.03(-1.45%)
Jun 15, 2012 1.763 1.887 1.760 1.836 270,542 +0.08(+4.54%)
Jun 14, 2012 1.803 1.803 1.750 1.756 30,188 -0.06(-3.20%)
Jun 13, 2012 1.816 1.833 1.793 1.814 18,940 -0.02(-1.18%)
Jun 12, 2012 1.813 1.866 1.774 1.836 53,454 +0.01(+0.36%)
Jun 11, 2012 1.803 1.851 1.803 1.829 42,303 +0.03(+1.47%)
Jun 08, 2012 1.771 1.806 1.768 1.803 34,290 +0.02(+1.02%)
Jun 07, 2012 1.769 1.823 1.768 1.784 73,894 +0.02(+1.42%)
Jun 06, 2012 1.748 1.774 1.720 1.760 69,918 +0.00(+0.28%)
Jun 05, 2012 1.760 1.774 1.745 1.755 15,554 +0.00(+0.00%)
Jun 04, 2012 1.755 1.796 1.745 1.755 23,386 +0.00(+0.00%)
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.