Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tal Education Group ADR (NY: TAL )

8.060 -0.120 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 1.664 1.668 1.656 1.661 221,549 +0.00(+0.10%)
Dec 29, 2011 1.660 1.666 1.647 1.659 278,671 -0.01(-0.30%)
Dec 28, 2011 1.666 1.666 1.659 1.664 300,262 -0.00(-0.10%)
Dec 27, 2011 1.664 1.666 1.656 1.666 98,574 -0.00(-0.30%)
Dec 23, 2011 1.666 1.671 1.644 1.671 166,966 +0.01(+0.80%)
Dec 21, 2011 1.740 1.740 1.649 1.657 612,370 +0.01(+0.61%)
Dec 20, 2011 1.666 1.671 1.642 1.647 47,449 -0.01(-0.60%)
Dec 19, 2011 1.666 1.666 1.636 1.657 74,192 -0.00(-0.30%)
Dec 16, 2011 1.647 1.669 1.647 1.662 61,211 +0.03(+1.63%)
Dec 15, 2011 1.636 1.651 1.631 1.636 132,557 +0.00(+0.10%)
Dec 14, 2011 1.649 1.654 1.623 1.634 65,966 -0.01(-0.61%)
Dec 13, 2011 1.667 1.684 1.627 1.644 158,320 -0.02(-1.40%)
Dec 12, 2011 1.662 1.681 1.657 1.667 160,115 +0.01(+0.30%)
Dec 09, 2011 1.632 1.669 1.632 1.662 85,017 +0.04(+2.67%)
Dec 08, 2011 1.649 1.657 1.606 1.619 690,999 -0.02(-1.12%)
Dec 07, 2011 1.689 1.774 1.627 1.637 1,846,652 -0.04(-2.38%)
Dec 06, 2011 1.699 1.704 1.662 1.677 147,099 -0.01(-0.59%)
Dec 05, 2011 1.676 1.696 1.659 1.687 379,035 +0.03(+1.91%)
Dec 02, 2011 1.641 1.692 1.641 1.656 1,255,800 +0.02(+1.02%)
Dec 01, 2011 1.749 1.752 1.627 1.639 405,387 -0.06(-3.81%)
Nov 30, 2011 1.572 1.734 1.567 1.704 992,012 +0.20(+13.67%)
Nov 29, 2011 1.659 1.659 1.492 1.499 1,248,295 -0.17(-10.09%)
Nov 28, 2011 1.666 1.671 1.642 1.667 2,083,872 +0.01(+0.81%)
Nov 25, 2011 1.662 1.682 1.649 1.654 1,126,707 -0.00(-0.10%)
Nov 23, 2011 1.647 1.666 1.622 1.656 295,675 -0.02(-1.29%)
Nov 22, 2011 1.661 1.681 1.649 1.677 560,105 +0.03(+1.72%)
Nov 21, 2011 1.666 1.681 1.639 1.649 1,577,173 -0.01(-0.85%)
Nov 18, 2011 1.654 1.669 1.652 1.663 100,567 +0.01(+0.45%)
Nov 17, 2011 1.671 1.679 1.653 1.656 164,468 -0.02(-1.49%)
Nov 16, 2011 1.664 1.689 1.647 1.681 129,927 +0.02(+1.00%)
Nov 15, 2011 1.666 1.666 1.634 1.664 304,080 +0.01(+0.40%)
Nov 14, 2011 1.674 1.682 1.614 1.657 316,221 -0.01(-0.50%)
Nov 11, 2011 1.666 1.666 1.652 1.666 67,293 +0.02(+1.11%)
Nov 10, 2011 1.646 1.664 1.641 1.647 63,330 +0.01(+0.41%)
Nov 09, 2011 1.667 1.675 1.639 1.641 985,114 -0.03(-1.99%)
Nov 08, 2011 1.667 1.683 1.661 1.674 720,659 +0.00(+0.10%)
Nov 07, 2011 1.701 1.706 1.664 1.672 274,432 -0.03(-1.66%)
Nov 04, 2011 1.707 1.724 1.694 1.701 202,324 -0.01(-0.58%)
Nov 03, 2011 1.716 1.716 1.699 1.711 30,620 +0.01(+0.39%)
Nov 02, 2011 1.707 1.721 1.699 1.704 265,348 -0.00(-0.20%)
Nov 01, 2011 1.681 1.730 1.631 1.707 562,783 +0.02(+0.98%)
Oct 31, 2011 1.726 1.736 1.672 1.691 288,014 -0.02(-0.98%)
Oct 28, 2011 1.782 1.782 1.687 1.707 993,333 -0.03(-1.91%)
Oct 27, 2011 1.699 1.749 1.666 1.740 1,148,682 +0.06(+3.36%)
Oct 26, 2011 1.666 1.702 1.664 1.684 230,759 +0.02(+1.40%)
Oct 25, 2011 1.711 1.716 1.599 1.661 904,317 -0.02(-1.38%)
Oct 24, 2011 1.584 1.715 1.584 1.684 666,605 +0.10(+6.31%)
Oct 21, 2011 1.532 1.591 1.531 1.584 167,392 +0.08(+5.32%)
Oct 20, 2011 1.476 1.518 1.476 1.504 88,265 +0.04(+2.50%)
Oct 19, 2011 1.451 1.491 1.416 1.467 670,760 +0.03(+2.32%)
Oct 18, 2011 1.639 1.707 1.401 1.434 2,215,223 -0.22(-13.12%)
Oct 17, 2011 1.692 1.692 1.624 1.651 128,132 -0.04(-2.65%)
Oct 14, 2011 1.697 1.712 1.696 1.696 44,814 +0.01(+0.49%)
Oct 13, 2011 1.724 1.724 1.685 1.687 18,246 -0.03(-2.03%)
Oct 12, 2011 1.707 1.745 1.699 1.722 96,935 +0.04(+2.17%)
Oct 11, 2011 1.696 1.716 1.686 1.686 61,751 -0.02(-1.27%)
Oct 10, 2011 1.707 1.774 1.707 1.707 63,222 +0.01(+0.69%)
Oct 07, 2011 1.732 1.732 1.666 1.696 28,711 -0.05(-2.77%)
Oct 06, 2011 1.691 1.765 1.691 1.744 384,042 +0.04(+2.35%)
Oct 05, 2011 1.659 1.706 1.659 1.704 697,400 +0.08(+4.82%)
Oct 04, 2011 1.579 1.666 1.549 1.626 350,774 +0.06(+3.61%)
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.