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: 4:10 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 (%)
Jul 31, 2012 1.282 1.291 1.257 1.276 451,570 +0.00(+0.00%)
Jul 30, 2012 1.269 1.291 1.269 1.276 243,752 -0.00(-0.13%)
Jul 27, 2012 1.252 1.301 1.252 1.277 169,722 +0.02(+1.45%)
Jul 26, 2012 1.256 1.292 1.249 1.259 242,203 -0.01(-0.79%)
Jul 25, 2012 1.301 1.316 1.242 1.269 956,624 -0.05(-3.79%)
Jul 24, 2012 1.312 1.357 1.249 1.319 626,102 -0.01(-1.00%)
Jul 23, 2012 1.341 1.357 1.306 1.332 839,317 -0.01(-0.87%)
Jul 20, 2012 1.316 1.376 1.297 1.344 794,575 +0.08(+6.75%)
Jul 19, 2012 1.456 1.456 1.191 1.259 4,887,264 -0.21(-14.19%)
Jul 18, 2012 1.549 1.551 1.466 1.467 2,689,062 -0.06(-3.93%)
Jul 17, 2012 1.649 1.657 1.524 1.527 477,261 -0.15(-9.03%)
Jul 14, 2012 1.679 1.679 1.679 0 +0.00(+0.00%)
Jul 13, 2012 1.667 1.717 1.667 1.679 207,740 +0.02(+1.31%)
Jul 12, 2012 1.666 1.672 1.654 1.657 137,492 -0.02(-0.99%)
Jul 11, 2012 1.669 1.674 1.644 1.674 40,227 +0.00(+0.00%)
Jul 10, 2012 1.642 1.674 1.626 1.674 153,103 +0.03(+1.72%)
Jul 09, 2012 1.692 1.712 1.646 1.646 97,944 -0.02(-1.10%)
Jul 06, 2012 1.654 1.674 1.626 1.664 348,102 +0.01(+0.60%)
Jul 05, 2012 1.666 1.691 1.618 1.654 176,735 -0.01(-0.70%)
Jul 03, 2012 1.656 1.674 1.624 1.666 40,767 +0.02(+1.21%)
Jul 02, 2012 1.631 1.656 1.582 1.646 138,711 +0.01(+0.41%)
Jun 29, 2012 1.701 1.701 1.587 1.639 207,109 -0.04(-2.57%)
Jun 28, 2012 1.662 1.682 1.662 1.682 35,730 +0.02(+1.51%)
Jun 27, 2012 1.659 1.684 1.649 1.657 159,359 -0.01(-0.70%)
Jun 26, 2012 1.689 1.706 1.646 1.669 58,839 -0.03(-1.67%)
Jun 25, 2012 1.752 1.754 1.669 1.697 55,117 -0.05(-3.14%)
Jun 22, 2012 1.782 1.782 1.751 1.752 23,349 -0.03(-1.68%)
Jun 21, 2012 1.805 1.809 1.782 1.782 51,544 -0.03(-1.83%)
Jun 20, 2012 1.809 1.822 1.809 1.815 472,092 +0.01(+0.37%)
Jun 19, 2012 1.812 1.812 1.782 1.809 13,292 -0.01(-0.37%)
Jun 18, 2012 1.815 1.829 1.779 1.815 81,769 -0.03(-1.45%)
Jun 15, 2012 1.769 1.894 1.765 1.842 269,629 +0.08(+4.54%)
Jun 14, 2012 1.809 1.809 1.755 1.762 30,086 -0.06(-3.20%)
Jun 13, 2012 1.822 1.839 1.799 1.820 18,876 -0.02(-1.18%)
Jun 12, 2012 1.819 1.872 1.780 1.842 53,273 +0.01(+0.36%)
Jun 11, 2012 1.809 1.857 1.809 1.835 42,160 +0.03(+1.47%)
Jun 08, 2012 1.777 1.812 1.774 1.809 34,175 +0.02(+1.02%)
Jun 07, 2012 1.775 1.829 1.774 1.790 73,645 +0.02(+1.41%)
Jun 06, 2012 1.754 1.780 1.726 1.765 69,682 +0.00(+0.28%)
Jun 05, 2012 1.765 1.780 1.750 1.760 15,502 +0.00(+0.00%)
Jun 04, 2012 1.760 1.802 1.750 1.760 23,307 +0.00(+0.00%)
Jun 01, 2012 1.729 1.760 1.729 1.760 15,886 +0.01(+0.48%)
May 31, 2012 1.757 1.784 1.749 1.752 21,542 -0.01(-0.76%)
May 30, 2012 1.785 1.800 1.749 1.765 33,100 -0.03(-1.76%)
May 29, 2012 1.802 1.815 1.784 1.797 14,241 -0.02(-1.01%)
May 25, 2012 1.815 1.832 1.797 1.815 20,479 +0.01(+0.65%)
May 24, 2012 1.805 1.818 1.779 1.804 292,529 -0.01(-0.64%)
May 23, 2012 1.812 1.832 1.807 1.815 489,648 +0.00(+0.00%)
May 22, 2012 1.767 1.867 1.724 1.815 253,664 +0.05(+2.73%)
May 21, 2012 1.765 1.782 1.716 1.767 122,362 -0.01(-0.38%)
May 18, 2012 1.769 1.787 1.767 1.774 100,747 +0.00(+0.09%)
May 17, 2012 1.810 1.815 1.757 1.772 318,514 -0.05(-2.79%)
May 16, 2012 1.805 1.830 1.770 1.823 301,397 +0.01(+0.41%)
May 15, 2012 1.782 1.832 1.782 1.815 247,805 +0.02(+1.11%)
May 14, 2012 1.765 1.835 1.734 1.795 398,284 +0.03(+1.99%)
May 11, 2012 1.770 1.790 1.714 1.760 235,496 -0.02(-1.21%)
May 10, 2012 1.822 1.834 1.782 1.782 382,019 -0.05(-2.73%)
May 09, 2012 1.809 1.834 1.795 1.832 203,615 +0.00(+0.00%)
May 08, 2012 1.832 1.855 1.827 1.832 351,657 +0.00(+0.00%)
May 07, 2012 1.800 1.832 1.800 1.832 540,274 +0.02(+0.92%)
May 04, 2012 1.834 1.864 1.815 1.815 404,336 -0.03(-1.62%)
May 03, 2012 1.899 1.899 1.845 1.845 27,972 -0.06(-3.32%)
May 02, 2012 1.887 1.915 1.887 1.909 10,320 -0.01(-0.43%)
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.