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

Tal Education Group ADR (NY: TAL )

13.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2022 4.240 4.320 4.090 4.100 10,234,504 -0.02(-0.49%)
May 27, 2022 4.030 4.130 3.840 4.120 4,053,664 +0.09(+2.23%)
May 26, 2022 3.620 4.080 3.560 4.030 5,539,049 +0.44(+12.26%)
May 25, 2022 3.550 3.665 3.495 3.590 3,434,758 +0.03(+0.84%)
May 24, 2022 3.860 3.910 3.510 3.560 5,994,954 -0.43(-10.78%)
May 23, 2022 4.070 4.090 3.880 3.990 6,775,810 -0.15(-3.62%)
May 20, 2022 4.490 4.500 3.980 4.140 7,577,177 -0.26(-5.91%)
May 19, 2022 3.880 4.400 3.880 4.400 9,225,595 +0.51(+13.11%)
May 18, 2022 3.680 4.050 3.650 3.890 13,673,624 +0.15(+4.01%)
May 17, 2022 3.750 3.835 3.700 3.740 7,764,479 +0.08(+2.19%)
May 16, 2022 3.490 3.830 3.458 3.660 8,566,204 +0.10(+2.81%)
May 13, 2022 3.290 3.580 3.220 3.560 4,608,693 +0.34(+10.56%)
May 12, 2022 3.300 3.310 3.030 3.220 4,272,473 -0.15(-4.45%)
May 11, 2022 3.460 3.630 3.370 3.370 9,590,940 -0.07(-2.03%)
May 10, 2022 3.510 3.560 3.320 3.440 8,142,085 +0.12(+3.61%)
May 09, 2022 3.550 3.565 3.280 3.320 8,513,201 -0.33(-9.04%)
May 06, 2022 3.700 3.840 3.625 3.650 5,646,829 -0.16(-4.20%)
May 05, 2022 3.750 3.870 3.700 3.810 7,162,270 -0.08(-2.06%)
May 04, 2022 3.660 3.910 3.595 3.890 5,908,447 +0.14(+3.73%)
May 03, 2022 3.700 3.885 3.660 3.750 12,392,841 +0.05(+1.35%)
May 02, 2022 3.280 3.710 3.240 3.700 11,087,756 +0.31(+9.14%)
Apr 29, 2022 3.240 3.490 3.220 3.390 8,510,202 +0.36(+11.88%)
Apr 28, 2022 2.940 3.060 2.880 3.030 5,103,983 +0.07(+2.36%)
Apr 27, 2022 2.620 2.995 2.610 2.960 8,242,013 +0.29(+10.86%)
Apr 26, 2022 2.720 2.790 2.640 2.670 6,414,609 -0.14(-4.98%)
Apr 25, 2022 2.700 2.830 2.670 2.810 4,817,895 -0.01(-0.35%)
Apr 22, 2022 2.760 3.010 2.720 2.820 14,901,698 +0.10(+3.68%)
Apr 21, 2022 2.820 2.890 2.640 2.720 22,779,916 -0.06(-2.16%)
Apr 20, 2022 2.820 2.840 2.740 2.780 7,106,360 -0.11(-3.81%)
Apr 19, 2022 2.780 2.920 2.710 2.890 4,036,134 +0.06(+2.12%)
Apr 18, 2022 2.900 2.920 2.730 2.830 5,011,911 -0.19(-6.29%)
Apr 14, 2022 3.110 3.160 2.980 3.020 3,168,933 -0.12(-3.82%)
Apr 13, 2022 3.190 3.250 3.065 3.140 4,389,481 +0.04(+1.29%)
Apr 12, 2022 3.190 3.290 3.090 3.100 3,090,462 -0.08(-2.52%)
Apr 11, 2022 3.190 3.350 3.115 3.180 3,132,094 -0.09(-2.75%)
Apr 08, 2022 3.240 3.520 3.230 3.270 5,667,077 +0.08(+2.51%)
Apr 07, 2022 3.450 3.450 3.130 3.190 10,268,637 -0.28(-8.07%)
Apr 06, 2022 3.280 3.485 3.270 3.470 12,134,559 +0.10(+2.97%)
Apr 05, 2022 3.470 3.470 3.290 3.370 9,561,331 -0.13(-3.71%)
Apr 04, 2022 3.400 3.540 3.280 3.500 22,837,088 +0.26(+8.02%)
Apr 01, 2022 3.190 3.360 3.140 3.240 17,090,454 +0.23(+7.64%)
Mar 31, 2022 3.190 3.270 2.890 3.010 15,070,841 -0.18(-5.64%)
Mar 30, 2022 3.220 3.425 3.170 3.190 8,760,539 -0.13(-3.92%)
Mar 29, 2022 3.300 3.400 3.150 3.320 12,007,554 +0.13(+4.08%)
Mar 28, 2022 3.090 3.270 3.000 3.190 7,389,318 +0.13(+4.25%)
Mar 25, 2022 3.160 3.260 2.995 3.060 9,973,914 -0.26(-7.83%)
Mar 24, 2022 3.320 3.370 3.050 3.320 12,054,805 +0.07(+2.15%)
Mar 23, 2022 2.980 3.485 2.960 3.250 12,173,507 +0.17(+5.52%)
Mar 22, 2022 2.960 3.230 2.940 3.080 9,925,992 +0.34(+12.41%)
Mar 21, 2022 2.790 2.990 2.650 2.740 8,399,600 -0.13(-4.53%)
Mar 18, 2022 2.530 3.120 2.450 2.870 25,971,976 +0.37(+14.80%)
Mar 17, 2022 2.410 2.590 2.390 2.500 10,148,827 -0.11(-4.21%)
Mar 16, 2022 2.260 2.610 2.110 2.610 27,586,928 +0.70(+36.65%)
Mar 15, 2022 1.720 1.960 1.600 1.910 17,985,000 +0.16(+9.14%)
Mar 14, 2022 1.920 2.000 1.690 1.750 15,007,236 -0.26(-12.94%)
Mar 11, 2022 2.500 2.530 2.010 2.010 21,539,736 -0.43(-17.62%)
Mar 10, 2022 2.680 2.430 2.440 16,638,066 -0.49(-16.72%)
Mar 09, 2022 2.680 2.960 2.555 2.930 12,715,344 +0.43(+17.20%)
Mar 08, 2022 2.480 2.590 2.395 2.500 5,792,788 +0.02(+0.81%)
Mar 07, 2022 2.500 2.760 2.380 2.480 10,358,688 +0.11(+4.64%)
Mar 04, 2022 2.500 2.510 2.280 2.370 12,144,942 -0.24(-9.20%)
Mar 03, 2022 2.700 2.700 2.525 2.610 6,612,267 -0.09(-3.33%)
Mar 02, 2022 2.900 2.900 2.660 2.700 5,917,563 -0.19(-6.57%)
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.