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

Tal Education Group ADR (NY: TAL )

10.80 +0.52 (+5.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2011 1.999 2.087 1.965 2.087 943,181 +0.07(+3.64%)
Aug 30, 2011 1.959 2.014 1.955 2.014 1,284,956 +0.03(+1.43%)
Aug 29, 2011 1.967 2.005 1.956 1.985 488,567 +0.02(+0.93%)
Aug 26, 2011 1.965 1.979 1.949 1.967 357,943 +0.00(+0.08%)
Aug 25, 2011 1.985 1.999 1.963 1.965 869,770 +0.02(+0.85%)
Aug 24, 2011 1.960 1.992 1.927 1.949 1,222,628 -0.02(-0.85%)
Aug 23, 2011 1.917 1.974 1.905 1.965 1,040,867 +0.04(+2.25%)
Aug 22, 2011 1.965 1.965 1.909 1.922 447,541 -0.03(-1.79%)
Aug 19, 2011 1.949 1.980 1.949 1.957 391,115 +0.00(+0.00%)
Aug 18, 2011 1.949 1.980 1.942 1.957 628,035 +0.00(+0.00%)
Aug 17, 2011 1.952 1.965 1.915 1.957 1,107,434 -0.00(-0.09%)
Aug 16, 2011 1.959 1.999 1.959 1.959 498,287 -0.02(-1.01%)
Aug 15, 2011 2.002 2.023 1.949 1.979 569,363 -0.02(-1.16%)
Aug 12, 2011 2.145 2.145 1.965 2.002 650,526 +0.00(+0.08%)
Aug 11, 2011 1.999 2.004 1.955 2.000 600,236 +0.01(+0.59%)
Aug 10, 2011 1.992 2.005 1.952 1.989 719,807 -0.02(-0.83%)
Aug 09, 2011 1.905 2.010 1.892 2.005 1,511,518 +0.11(+5.99%)
Aug 08, 2011 1.905 1.924 1.832 1.892 1,248,619 -0.04(-1.98%)
Aug 05, 2011 1.922 1.943 1.839 1.930 645,843 -0.00(-0.17%)
Aug 04, 2011 1.990 1.992 1.914 1.934 620,944 -0.08(-3.89%)
Aug 03, 2011 1.992 2.032 1.975 2.012 288,794 +0.01(+0.50%)
Aug 02, 2011 1.987 2.039 1.987 2.002 116,784 -0.00(-0.25%)
Aug 01, 2011 2.017 2.124 1.975 2.007 192,874 -0.12(-5.49%)
Jul 29, 2011 2.089 2.165 2.030 2.124 294,918 -0.01(-0.39%)
Jul 28, 2011 2.102 2.154 2.099 2.132 536,689 +0.00(+0.08%)
Jul 27, 2011 2.132 2.165 2.072 2.130 490,812 -0.03(-1.46%)
Jul 26, 2011 1.825 2.290 1.807 2.162 2,445,952 +0.39(+22.11%)
Jul 25, 2011 1.784 1.784 1.747 1.770 346,289 -0.01(-0.28%)
Jul 22, 2011 1.779 1.785 1.742 1.775 286,320 +0.03(+1.62%)
Jul 21, 2011 1.827 1.827 1.717 1.747 982,063 -0.06(-3.50%)
Jul 20, 2011 1.854 1.854 1.799 1.810 456,956 -0.00(-0.27%)
Jul 19, 2011 1.855 1.855 1.799 1.815 953,538 -0.03(-1.62%)
Jul 18, 2011 1.839 1.855 1.812 1.845 485,715 +0.01(+0.73%)
Jul 15, 2011 1.854 1.869 1.819 1.832 495,501 -0.03(-1.43%)
Jul 14, 2011 1.827 1.865 1.826 1.859 924,052 +0.03(+1.45%)
Jul 13, 2011 1.844 1.852 1.805 1.832 781,895 -0.01(-0.63%)
Jul 12, 2011 1.790 1.885 1.775 1.844 310,673 +0.06(+3.17%)
Jul 11, 2011 1.785 1.822 1.782 1.787 73,549 -0.03(-1.56%)
Jul 08, 2011 1.837 1.837 1.802 1.815 56,618 -0.02(-0.91%)
Jul 07, 2011 1.815 1.875 1.800 1.832 357,811 +0.03(+1.48%)
Jul 06, 2011 1.832 1.832 1.795 1.805 75,711 -0.02(-1.36%)
Jul 05, 2011 1.835 1.852 1.819 1.830 224,551 +0.00(+0.00%)
Jul 01, 2011 1.817 1.832 1.810 1.830 88,583 +0.02(+1.29%)
Jun 30, 2011 1.794 1.824 1.794 1.807 67,839 +0.01(+0.46%)
Jun 29, 2011 1.787 1.805 1.782 1.799 78,178 +0.00(+0.28%)
Jun 28, 2011 1.785 1.799 1.782 1.794 48,674 +0.01(+0.75%)
Jun 27, 2011 1.750 1.799 1.750 1.780 43,421 +0.02(+1.14%)
Jun 24, 2011 1.797 1.797 1.745 1.760 47,744 -0.03(-1.67%)
Jun 23, 2011 1.775 1.799 1.770 1.790 71,520 -0.01(-0.65%)
Jun 22, 2011 1.801 1.802 1.790 1.802 9,606 -0.01(-0.73%)
Jun 21, 2011 1.832 1.832 1.799 1.815 121,792 +0.00(+0.00%)
Jun 20, 2011 1.825 1.839 1.804 1.815 269,851 -0.04(-2.24%)
Jun 17, 2011 1.727 1.917 1.659 1.857 900,006 +0.15(+8.99%)
Jun 16, 2011 1.747 1.765 1.704 1.704 150,875 -0.03(-2.01%)
Jun 15, 2011 1.842 1.890 1.732 1.739 1,133,900 -0.13(-6.79%)
Jun 14, 2011 1.832 1.925 1.830 1.865 206,617 +0.04(+2.38%)
Jun 13, 2011 1.784 1.839 1.784 1.822 12,426,876 +0.04(+2.15%)
Jun 10, 2011 1.757 1.792 1.749 1.784 86,368 +0.03(+1.61%)
Jun 09, 2011 1.765 1.784 1.747 1.755 136,832 -0.02(-1.03%)
Jun 08, 2011 1.799 1.817 1.774 1.774 114,611 -0.05(-2.56%)
Jun 07, 2011 1.832 1.845 1.814 1.820 260,371 -0.01(-0.46%)
Jun 06, 2011 1.820 1.847 1.797 1.829 239,231 +0.02(+1.20%)
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.