Tal Education Group ADR (NY: TAL )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12.80 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 12.14 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 14,508,724 -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%)
Feb 01, 2024 10.82 11.14 10.77 10.94 5,317,051 +0.30(+2.82%)
Jan 31, 2024 10.63 10.87 10.48 10.64 5,064,875 -0.12(-1.12%)
Jan 30, 2024 10.36 10.96 10.34 10.76 5,708,641 +0.06(+0.56%)
Jan 29, 2024 11.69 11.71 10.48 10.70 14,171,874 -1.05(-8.94%)
Jan 26, 2024 11.82 12.22 11.46 11.75 5,776,903 -0.19(-1.59%)
Jan 25, 2024 11.20 12.70 11.06 11.94 16,534,316 +0.64(+5.66%)
Jan 24, 2024 12.19 12.65 11.21 11.30 10,124,636 +0.41(+3.76%)
Jan 23, 2024 11.12 11.47 10.75 10.89 6,512,877 +0.24(+2.25%)
Jan 22, 2024 10.66 10.87 10.45 10.65 7,590,863 -0.47(-4.23%)
Jan 19, 2024 11.14 11.29 10.81 11.12 5,872,577 -0.15(-1.33%)
Jan 18, 2024 11.43 11.53 11.17 11.27 3,523,987 -0.03(-0.27%)
Jan 17, 2024 11.13 11.39 10.56 11.30 9,422,276 -0.49(-4.16%)
Jan 16, 2024 11.79 12.18 11.78 11.79 4,422,067 -0.32(-2.64%)
Jan 12, 2024 12.10 12.27 12.03 12.11 2,883,006 -0.03(-0.25%)
Jan 11, 2024 11.93 12.21 11.77 12.14 6,349,604 +0.48(+4.12%)
Jan 10, 2024 11.94 12.31 11.50 11.66 4,538,944 -0.41(-3.40%)
Jan 09, 2024 11.79 12.11 11.66 12.07 3,756,138 +0.19(+1.60%)
Jan 08, 2024 12.43 12.44 11.61 11.88 6,935,748 -0.76(-6.01%)
Jan 05, 2024 12.55 12.82 12.48 12.64 5,586,739 +0.05(+0.40%)
Jan 04, 2024 12.37 12.77 12.28 12.59 7,084,595 +0.22(+1.78%)
Jan 03, 2024 11.80 12.48 11.61 12.37 7,951,976 +0.58(+4.92%)
Jan 02, 2024 12.54 12.68 11.67 11.79 8,517,126 -0.84(-6.65%)
Dec 29, 2023 11.90 13.16 11.83 12.63 9,550,722 +0.83(+7.03%)
Dec 28, 2023 12.02 12.27 11.75 11.80 6,169,684 -0.01(-0.08%)
Dec 27, 2023 12.14 12.30 11.81 11.81 6,231,638 -0.15(-1.25%)
Dec 26, 2023 12.04 12.24 11.78 11.96 3,983,486 -0.13(-1.08%)
Dec 22, 2023 11.44 12.16 11.30 12.09 12,141,237 -0.47(-3.74%)
Dec 21, 2023 12.42 12.62 12.27 12.56 5,092,181 +0.38(+3.12%)
Dec 20, 2023 12.27 12.68 12.18 12.18 5,388,933 -0.27(-2.17%)
Dec 19, 2023 12.26 12.94 12.26 12.45 5,448,039 +0.16(+1.30%)
Dec 18, 2023 12.98 12.98 12.16 12.29 6,754,373 -0.56(-4.36%)
Dec 15, 2023 13.36 13.48 12.57 12.85 8,451,442 -0.25(-1.91%)
Dec 14, 2023 12.45 13.42 12.45 13.10 10,112,396 +0.65(+5.22%)
Dec 13, 2023 12.25 12.63 12.16 12.45 8,618,722 +0.28(+2.30%)
Dec 12, 2023 11.69 12.45 11.66 12.17 6,930,494 +0.52(+4.46%)
Dec 11, 2023 11.14 11.94 11.02 11.65 9,369,927 +0.51(+4.58%)
Dec 08, 2023 11.02 11.36 10.99 11.14 7,141,571 -0.10(-0.89%)
Dec 07, 2023 11.39 11.68 11.00 11.24 8,799,868 +0.09(+0.81%)
Dec 06, 2023 11.45 11.98 11.09 11.15 8,962,131 -0.12(-1.06%)
Dec 05, 2023 11.18 11.55 11.08 11.27 7,629,202 -0.30(-2.59%)
Dec 04, 2023 12.14 12.20 11.47 11.57 9,520,867 -0.64(-5.24%)
Dec 01, 2023 12.29 12.48 12.06 12.21 8,642,446 -0.32(-2.55%)
Nov 30, 2023 12.04 12.71 11.84 12.53 14,141,934 +0.53(+4.42%)
Nov 29, 2023 11.17 12.23 11.17 12.00 14,192,036 +0.60(+5.26%)
Nov 28, 2023 11.01 11.77 10.89 11.40 16,130,365 +0.50(+4.59%)
Nov 27, 2023 11.09 11.23 10.85 10.90 9,967,033 -0.49(-4.30%)
Nov 24, 2023 9.920 11.42 9.890 11.39 15,681,086 +1.54(+15.63%)
Nov 22, 2023 9.810 9.995 9.700 9.850 4,660,275 +0.15(+1.55%)
Nov 21, 2023 9.970 10.10 9.690 9.700 4,108,270 -0.16(-1.62%)
Nov 20, 2023 9.800 10.25 9.800 9.860 15,626,392 +0.36(+3.79%)
Nov 17, 2023 9.430 9.630 9.410 9.500 2,666,473 +0.00(+0.00%)
Nov 16, 2023 9.330 9.770 9.190 9.500 8,264,085 -0.11(-1.14%)
Nov 15, 2023 9.500 9.790 9.330 9.610 10,715,787 +0.14(+1.48%)
Nov 14, 2023 9.760 9.860 9.170 9.470 5,257,752 -0.17(-1.76%)
Nov 13, 2023 9.480 9.740 9.400 9.640 4,030,149 +0.24(+2.55%)
Nov 10, 2023 9.270 9.590 9.260 9.400 3,912,214 +0.14(+1.51%)
Nov 09, 2023 9.500 9.725 9.210 9.260 3,683,670 -0.23(-2.42%)
Nov 08, 2023 9.230 9.540 9.180 9.490 3,146,504 +0.05(+0.53%)
Nov 07, 2023 9.000 9.580 8.871 9.440 8,064,424 +0.30(+3.28%)
Nov 06, 2023 9.400 9.490 8.920 9.140 7,421,120 +0.04(+0.44%)
Nov 03, 2023 8.780 9.230 8.780 9.100 6,935,839 +0.51(+5.94%)
Nov 02, 2023 8.660 8.800 8.560 8.590 3,154,723 +0.06(+0.70%)
Nov 01, 2023 8.600 8.720 8.410 8.530 7,972,404 -0.24(-2.74%)
Oct 31, 2023 8.880 9.070 8.660 8.770 6,324,281 -0.21(-2.34%)
Oct 30, 2023 9.300 9.370 8.910 8.980 5,962,989 -0.26(-2.81%)
Oct 27, 2023 9.890 9.980 8.960 9.240 9,681,681 -0.46(-4.74%)
Oct 26, 2023 10.02 10.55 9.181 9.700 13,201,916 -0.53(-5.18%)
Oct 25, 2023 9.970 10.58 9.850 10.23 11,936,270 +0.06(+0.59%)
Oct 24, 2023 9.540 10.28 9.540 10.17 7,172,371 +0.56(+5.83%)
Oct 23, 2023 9.250 9.720 9.240 9.610 8,203,398 +0.27(+2.89%)
Oct 20, 2023 9.300 9.530 9.300 9.340 3,527,141 -0.05(-0.53%)
Oct 19, 2023 9.400 9.570 9.230 9.390 5,942,529 -0.03(-0.32%)
Oct 18, 2023 9.300 9.535 9.250 9.420 4,539,228 -0.03(-0.32%)
Oct 17, 2023 9.450 9.680 9.175 9.450 7,496,471 -0.06(-0.63%)
Oct 16, 2023 9.260 9.620 9.190 9.510 11,782,906 +0.60(+6.73%)
Oct 13, 2023 8.610 9.095 8.440 8.910 7,492,996 +0.22(+2.53%)
Oct 12, 2023 9.460 9.590 8.660 8.690 8,932,495 -0.68(-7.26%)
Oct 11, 2023 9.690 9.995 9.240 9.370 14,016,213 -0.19(-1.99%)
Oct 10, 2023 9.260 9.945 9.196 9.560 14,406,994 +0.56(+6.22%)
Oct 09, 2023 8.830 9.000 8.760 9.000 3,948,437 +0.00(+0.00%)
Oct 06, 2023 8.840 9.047 8.785 9.000 4,702,841 +0.19(+2.16%)
Oct 05, 2023 8.660 8.835 8.570 8.810 2,771,737 +0.10(+1.15%)
Oct 04, 2023 8.590 8.805 8.520 8.710 2,857,046 -0.03(-0.34%)
Oct 03, 2023 8.770 8.930 8.650 8.740 4,536,074 -0.38(-4.17%)
Oct 02, 2023 9.110 9.350 9.045 9.120 3,369,259 +0.01(+0.11%)
Sep 29, 2023 9.230 9.330 9.025 9.110 5,831,985 +0.12(+1.33%)
Sep 28, 2023 8.800 8.990 8.720 8.990 6,166,146 +0.08(+0.90%)
Sep 27, 2023 8.170 8.960 8.170 8.910 18,542,596 +0.98(+12.36%)
Sep 26, 2023 7.370 7.950 7.360 7.930 7,411,152 +0.54(+7.31%)
Sep 25, 2023 7.100 7.425 7.380 7.390 5,083,526 +0.16(+2.21%)
Sep 22, 2023 7.280 7.440 7.215 7.230 4,019,560 +0.20(+2.84%)
Sep 21, 2023 7.000 7.110 6.810 7.030 3,394,792 -0.18(-2.50%)
Sep 20, 2023 7.410 7.520 7.190 7.210 3,881,211 -0.18(-2.44%)
Sep 19, 2023 7.510 7.650 7.375 7.390 3,998,956 -0.13(-1.73%)
Sep 18, 2023 7.170 7.730 7.170 7.520 5,846,247 +0.28(+3.87%)
Sep 15, 2023 7.450 7.660 7.195 7.240 8,155,575 -0.16(-2.16%)
Sep 14, 2023 7.380 7.539 7.350 7.400 3,684,415 +0.10(+1.37%)
Sep 13, 2023 7.140 7.350 7.135 7.300 3,663,875 +0.01(+0.14%)
Sep 12, 2023 7.430 7.700 7.210 7.290 4,856,615 -0.29(-3.83%)
Sep 11, 2023 7.430 7.590 7.345 7.580 4,683,688 +0.39(+5.42%)
Sep 08, 2023 7.100 7.260 7.038 7.190 4,143,202 +0.06(+0.84%)
Sep 07, 2023 7.180 7.190 6.921 7.130 3,895,676 -0.28(-3.78%)
Sep 06, 2023 7.300 7.600 7.300 7.410 5,592,429 +0.16(+2.21%)
Sep 05, 2023 7.390 7.500 7.210 7.250 3,310,360 -0.22(-2.95%)
Sep 01, 2023 7.310 7.830 7.240 7.470 9,859,513 +0.42(+5.96%)
Aug 31, 2023 7.110 7.185 6.910 7.050 6,417,383 -0.11(-1.54%)
Aug 30, 2023 6.970 7.240 6.894 7.160 5,157,592 +0.00(+0.00%)
Aug 29, 2023 6.960 7.397 6.870 7.160 12,779,119 +0.35(+5.14%)
Aug 28, 2023 6.780 6.930 6.700 6.810 7,858,001 +0.10(+1.49%)
Aug 25, 2023 6.700 6.740 6.240 6.710 12,333,376 -0.07(-1.03%)
Aug 24, 2023 6.850 7.030 6.740 6.780 6,458,191 +0.03(+0.44%)
Aug 23, 2023 6.800 6.800 6.610 6.750 5,173,232 +0.07(+1.05%)
Aug 22, 2023 6.710 6.740 6.470 6.680 7,169,158 +0.12(+1.83%)
Aug 21, 2023 6.530 6.790 6.480 6.560 6,808,327 -0.11(-1.65%)
Aug 18, 2023 6.520 6.715 6.440 6.670 4,128,699 -0.09(-1.33%)
Aug 17, 2023 6.860 6.870 6.675 6.760 2,522,746 +0.12(+1.81%)
Aug 16, 2023 6.650 6.720 6.510 6.640 4,892,419 -0.07(-1.04%)
Aug 15, 2023 6.710 6.785 6.680 6.710 3,255,841 -0.10(-1.47%)
Aug 14, 2023 6.820 6.845 6.695 6.810 3,827,142 -0.04(-0.58%)
Aug 11, 2023 6.800 6.940 6.750 6.850 4,035,000 -0.23(-3.25%)
Aug 10, 2023 7.080 7.380 7.070 7.080 4,924,693 +0.21(+3.06%)
Aug 09, 2023 7.090 7.120 6.790 6.870 3,870,828 -0.03(-0.43%)
Aug 08, 2023 7.030 7.030 6.780 6.900 7,330,454 -0.33(-4.56%)
Aug 07, 2023 7.710 7.730 7.175 7.230 5,875,356 -0.33(-4.37%)
Aug 04, 2023 7.670 7.760 7.515 7.560 3,328,772 -0.09(-1.18%)
Aug 03, 2023 7.510 7.850 7.470 7.650 7,327,301 +0.28(+3.80%)
Aug 02, 2023 7.540 7.560 7.120 7.370 10,902,992 -0.48(-6.11%)
Aug 01, 2023 8.150 8.380 7.725 7.850 11,027,343 -0.33(-4.03%)
Jul 31, 2023 7.910 8.330 7.870 8.180 11,794,114 +0.18(+2.25%)
Jul 28, 2023 6.700 8.090 6.680 8.000 25,690,300 +1.57(+24.42%)
Jul 27, 2023 6.390 6.610 6.030 6.430 13,486,839 -0.17(-2.58%)
Jul 26, 2023 6.400 6.680 6.330 6.600 4,953,291 +0.18(+2.80%)
Jul 25, 2023 6.490 6.610 6.300 6.420 10,996,487 +0.11(+1.74%)
Jul 24, 2023 6.280 6.480 6.150 6.310 4,886,394 +0.09(+1.45%)
Jul 21, 2023 6.150 6.290 6.095 6.220 2,439,558 +0.13(+2.13%)
Jul 20, 2023 6.100 6.180 6.000 6.090 2,687,564 -0.01(-0.16%)
Jul 19, 2023 6.210 6.380 6.050 6.100 4,023,555 +0.10(+1.67%)
Jul 18, 2023 6.240 6.310 5.990 6.000 3,239,521 -0.30(-4.76%)
Jul 17, 2023 6.240 6.370 6.170 6.300 2,568,319 -0.03(-0.47%)
Jul 14, 2023 6.480 6.530 6.265 6.330 4,660,663 -0.33(-4.95%)
Jul 13, 2023 6.750 6.840 6.555 6.660 4,567,156 -0.02(-0.30%)
Jul 12, 2023 6.680 6.760 6.605 6.680 4,068,855 +0.19(+2.93%)
Jul 11, 2023 6.390 6.650 6.365 6.490 5,779,784 +0.17(+2.69%)
Jul 10, 2023 6.080 6.420 6.080 6.320 4,369,366 +0.14(+2.27%)
Jul 07, 2023 5.840 6.220 5.840 6.180 4,842,107 +0.41(+7.11%)
Jul 06, 2023 5.830 5.965 5.670 5.770 8,112,457 -0.27(-4.47%)
Jul 05, 2023 6.000 6.080 5.860 6.040 4,054,869 -0.05(-0.82%)
Jul 03, 2023 6.120 6.280 6.030 6.090 4,858,803 +0.13(+2.18%)
Jun 30, 2023 5.810 6.070 5.810 5.960 3,023,420 +0.07(+1.19%)
Jun 29, 2023 5.850 5.920 5.790 5.890 3,637,536 -0.09(-1.51%)
Jun 28, 2023 6.030 6.030 5.881 5.980 5,945,511 -0.06(-0.99%)
Jun 27, 2023 6.030 6.170 5.995 6.040 7,048,248 +0.13(+2.20%)
Jun 26, 2023 5.630 6.000 5.630 5.910 13,767,042 +0.32(+5.72%)
Jun 23, 2023 5.670 5.710 5.540 5.590 4,582,092 -0.21(-3.62%)
Jun 22, 2023 5.710 5.931 5.700 5.800 6,985,092 +0.07(+1.22%)
Jun 21, 2023 5.890 5.910 5.660 5.730 7,226,633 -0.10(-1.72%)
Jun 20, 2023 6.350 6.370 5.760 5.830 13,935,879 -0.69(-10.58%)
Jun 16, 2023 6.720 6.780 6.365 6.520 9,869,475 -0.02(-0.31%)
Jun 15, 2023 6.460 6.540 9,364,669 +0.93(+16.58%)
May 08, 2023 6.040 6.050 5.570 5.610 6,083,758 -0.29(-4.92%)
May 05, 2023 5.550 5.990 5.475 5.900 10,403,651 +0.64(+12.17%)
May 04, 2023 5.350 5.470 5.185 5.260 7,733,883 +0.01(+0.19%)
May 03, 2023 5.240 5.300 5.085 5.250 4,407,428 -0.01(-0.19%)
May 02, 2023 5.570 5.600 5.140 5.260 9,185,461 -0.49(-8.52%)
May 01, 2023 5.710 5.980 5.710 5.750 4,281,804 -0.11(-1.88%)
Apr 28, 2023 5.560 5.940 5.510 5.860 7,531,886 +0.23(+4.09%)
Apr 27, 2023 6.020 6.110 5.500 5.630 6,027,415 -0.35(-5.85%)
Apr 26, 2023 6.060 6.160 5.980 5.980 4,919,708 +0.14(+2.40%)
Apr 25, 2023 5.900 5.928 5.770 5.840 3,718,156 -0.15(-2.50%)
Apr 24, 2023 6.100 6.215 5.930 5.990 4,019,160 -0.20(-3.23%)
Apr 21, 2023 6.320 6.365 6.040 6.190 2,941,937 -0.22(-3.43%)
Apr 20, 2023 6.620 6.850 6.350 6.410 5,458,173 -0.08(-1.23%)
Apr 19, 2023 6.380 6.540 6.190 6.490 4,576,105 -0.03(-0.46%)
Apr 18, 2023 6.570 6.660 6.485 6.520 3,919,960 +0.02(+0.31%)
Apr 17, 2023 6.240 6.565 6.215 6.500 4,099,136 +0.38(+6.21%)
Apr 14, 2023 5.970 6.120 5.910 6.120 3,337,925 +0.17(+2.86%)
Apr 13, 2023 5.890 6.090 5.720 5.950 6,430,181 +0.05(+0.85%)
Apr 12, 2023 6.000 6.060 5.800 5.900 4,075,187 -0.27(-4.38%)
Apr 11, 2023 6.070 6.260 6.050 6.170 3,892,610 +0.17(+2.83%)
Apr 10, 2023 6.220 6.270 5.990 6.000 5,462,137 -0.30(-4.76%)
Apr 06, 2023 6.460 6.550 6.215 6.300 5,929,774 -0.08(-1.25%)
Apr 05, 2023 6.640 6.640 6.350 6.380 2,288,467 -0.24(-3.63%)
Apr 04, 2023 6.660 6.810 6.295 6.620 5,265,279 -0.10(-1.49%)
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.