Tal Education Group ADR (NY: TAL )

11.40 +0.35 (+3.17%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 10.48 11.12 10.45 11.05 8,617,285 -0.31(-2.73%)
Oct 07, 2024 11.75 11.86 10.87 11.36 11,468,863 -0.14(-1.22%)
Oct 04, 2024 11.78 12.30 11.45 11.50 9,635,574 +0.11(+0.97%)
Oct 03, 2024 11.36 11.79 11.23 11.39 8,603,295 -0.41(-3.47%)
Oct 02, 2024 13.10 13.30 11.63 11.80 18,668,790 -0.33(-2.72%)
Oct 01, 2024 11.91 12.14 11.31 12.13 13,179,582 +0.29(+2.45%)
Sep 30, 2024 12.28 13.16 11.54 11.84 40,158,600 +1.04(+9.63%)
Sep 27, 2024 10.70 11.08 10.46 10.80 23,480,104 +0.52(+5.06%)
Sep 26, 2024 9.740 11.95 9.705 10.28 33,054,552 +1.96(+23.56%)
Sep 25, 2024 8.400 8.525 8.290 8.320 4,879,477 -0.30(-3.48%)
Sep 24, 2024 8.550 8.700 8.380 8.620 11,001,587 +0.54(+6.68%)
Sep 23, 2024 8.130 8.270 8.060 8.080 10,267,380 +0.02(+0.25%)
Sep 20, 2024 8.110 8.220 8.000 8.060 4,765,178 -0.12(-1.47%)
Sep 19, 2024 7.800 8.215 7.710 8.180 5,436,124 +0.62(+8.20%)
Sep 18, 2024 7.630 7.695 7.550 7.560 2,974,233 -0.10(-1.31%)
Sep 17, 2024 7.500 7.840 7.465 7.660 5,608,206 +0.24(+3.23%)
Sep 16, 2024 7.460 7.490 7.345 7.420 8,066,785 -0.01(-0.13%)
Sep 13, 2024 7.700 7.730 7.375 7.430 3,013,253 -0.30(-3.88%)
Sep 12, 2024 7.550 7.730 7.505 7.730 3,501,606 +0.15(+1.98%)
Sep 11, 2024 7.640 7.665 7.540 7.580 3,241,077 -0.02(-0.26%)
Sep 10, 2024 7.690 7.840 7.550 7.600 2,723,494 -0.06(-0.78%)
Sep 09, 2024 7.650 7.710 7.475 7.660 4,254,379 -0.03(-0.39%)
Sep 06, 2024 8.000 8.070 7.595 7.690 4,227,314 -0.33(-4.11%)
Sep 05, 2024 7.900 8.100 7.900 8.020 5,395,279 +0.12(+1.52%)
Sep 04, 2024 8.000 8.145 7.890 7.900 2,171,300 -0.10(-1.25%)
Sep 03, 2024 8.000 8.040 7.910 8.000 3,895,520 -0.04(-0.50%)
Aug 30, 2024 8.090 8.090 7.930 8.040 8,573,072 +0.02(+0.25%)
Aug 29, 2024 8.120 8.180 7.980 8.020 5,593,719 -0.01(-0.12%)
Aug 28, 2024 8.240 8.270 7.940 8.030 3,747,355 -0.29(-3.49%)
Aug 27, 2024 8.510 8.530 8.250 8.320 3,484,642 -0.24(-2.80%)
Aug 26, 2024 8.490 8.605 8.300 8.560 2,600,820 -0.07(-0.81%)
Aug 23, 2024 8.630 8.715 8.545 8.630 2,815,674 +0.04(+0.47%)
Aug 22, 2024 8.770 8.820 8.585 8.590 2,273,776 -0.13(-1.49%)
Aug 21, 2024 8.740 8.865 8.610 8.720 2,438,627 +0.14(+1.63%)
Aug 20, 2024 8.930 8.940 8.560 8.580 3,696,616 -0.48(-5.30%)
Aug 19, 2024 9.000 9.120 8.960 9.060 2,030,327 +0.05(+0.55%)
Aug 16, 2024 9.010 9.270 8.975 9.010 3,081,049 +0.02(+0.22%)
Aug 15, 2024 9.000 9.110 8.910 8.990 2,313,388 +0.06(+0.67%)
Aug 14, 2024 9.080 9.080 8.850 8.930 6,783,778 -0.25(-2.72%)
Aug 13, 2024 9.100 9.280 8.960 9.180 9,888,398 +0.06(+0.66%)
Aug 12, 2024 9.060 9.310 9.050 9.120 7,797,912 +0.06(+0.66%)
Aug 09, 2024 9.100 9.100 8.870 9.060 5,654,685 -0.04(-0.44%)
Aug 08, 2024 8.850 9.120 8.640 9.100 9,363,136 +0.36(+4.12%)
Aug 07, 2024 9.440 9.550 8.650 8.740 10,989,904 -0.61(-6.52%)
Aug 06, 2024 9.000 9.380 8.900 9.350 12,827,181 +0.73(+8.47%)
Aug 05, 2024 7.980 8.835 7.895 8.620 12,140,854 +0.15(+1.77%)
Aug 02, 2024 8.620 8.620 8.180 8.470 16,356,865 -0.61(-6.72%)
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.