Skip to main content

Tal Education Group ADR (NY: TAL )

10.68 -0.06 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.809 4.027 3.809 3.989 1,821,922 +0.07(+1.87%)
Jan 30, 2014 3.997 4.061 3.909 3.916 1,962,752 -0.06(-1.43%)
Jan 29, 2014 4.014 4.054 3.934 3.972 3,290,133 -0.09(-2.29%)
Jan 28, 2014 3.668 4.111 3.659 4.066 6,823,251 +0.52(+14.82%)
Jan 27, 2014 3.849 3.897 3.373 3.541 8,554,674 -0.38(-9.61%)
Jan 24, 2014 3.914 3.979 3.832 3.917 6,810,984 +0.00(+0.00%)
Jan 23, 2014 4.039 4.039 3.831 3.917 7,690,235 -0.35(-8.16%)
Jan 22, 2014 4.344 4.427 4.151 4.265 7,391,708 +0.12(+2.85%)
Jan 21, 2014 4.225 4.264 4.071 4.147 5,153,964 +0.14(+3.53%)
Jan 17, 2014 4.054 4.006 4.006 4.006 2,429,237 -0.02(-0.62%)
Jan 16, 2014 3.901 4.069 3.889 4.031 2,790,290 +0.13(+3.42%)
Jan 15, 2014 3.891 3.916 3.814 3.897 2,566,814 +0.01(+0.17%)
Jan 14, 2014 3.819 3.894 3.781 3.891 3,659,106 +0.06(+1.52%)
Jan 13, 2014 3.836 3.892 3.771 3.832 2,929,032 +0.02(+0.44%)
Jan 10, 2014 3.752 3.831 3.716 3.816 1,996,843 +0.06(+1.69%)
Jan 09, 2014 3.977 3.977 3.708 3.752 4,890,764 -0.16(-4.09%)
Jan 08, 2014 3.826 3.969 3.766 3.912 4,093,721 +0.22(+5.91%)
Jan 07, 2014 3.619 3.919 3.619 3.694 7,114,273 +0.10(+2.78%)
Jan 06, 2014 3.583 3.684 3.568 3.594 4,579,316 +0.01(+0.42%)
Jan 03, 2014 3.556 3.659 3.548 3.579 2,822,778 +0.06(+1.61%)
Jan 02, 2014 3.664 3.671 3.504 3.523 2,080,450 -0.14(-3.82%)
Dec 31, 2013 3.673 3.663 3.663 3.663 850,773 +0.00(+0.00%)
Dec 30, 2013 3.664 3.726 3.636 3.663 1,980,410 +0.03(+0.73%)
Dec 27, 2013 3.681 3.744 3.586 3.636 1,754,004 -0.02(-0.68%)
Dec 26, 2013 3.771 3.771 3.626 3.661 2,743,837 +0.08(+2.23%)
Dec 24, 2013 3.356 3.591 3.348 3.581 4,901,662 +0.25(+7.50%)
Dec 23, 2013 3.309 3.336 3.298 3.331 1,828,820 +0.02(+0.65%)
Dec 20, 2013 3.308 3.338 3.289 3.309 2,317,279 -0.00(-0.10%)
Dec 19, 2013 3.313 3.331 3.298 3.313 2,222,554 +0.00(+0.00%)
Dec 18, 2013 3.284 3.324 3.284 3.313 1,256,238 +0.02(+0.56%)
Dec 17, 2013 3.291 3.328 3.284 3.294 1,165,103 +0.00(+0.15%)
Dec 16, 2013 3.314 3.357 3.280 3.289 1,720,273 -0.01(-0.40%)
Dec 13, 2013 3.296 3.323 3.276 3.303 876,080 +0.01(+0.46%)
Dec 12, 2013 3.175 3.318 3.148 3.288 1,919,133 +0.14(+4.44%)
Dec 11, 2013 3.248 3.279 2.998 3.148 6,464,635 -0.14(-4.30%)
Dec 10, 2013 3.306 3.328 3.249 3.289 1,218,365 -0.02(-0.50%)
Dec 09, 2013 3.348 3.386 3.248 3.306 1,974,881 -0.01(-0.15%)
Dec 06, 2013 3.299 3.319 3.274 3.311 1,342,991 +0.04(+1.12%)
Dec 05, 2013 3.306 3.306 3.248 3.274 1,202,724 -0.03(-1.06%)
Dec 04, 2013 3.239 3.319 3.239 3.309 1,544,823 +0.06(+2.00%)
Dec 03, 2013 3.273 3.323 3.175 3.244 1,985,586 -0.06(-1.72%)
Dec 02, 2013 3.271 3.321 3.266 3.301 1,347,716 +0.02(+0.61%)
Nov 29, 2013 3.278 3.298 3.258 3.281 277,122 +0.00(+0.15%)
Nov 27, 2013 3.223 3.299 3.178 3.276 734,415 +0.04(+1.34%)
Nov 26, 2013 3.248 3.298 3.215 3.233 1,066,132 -0.01(-0.46%)
Nov 25, 2013 3.318 3.328 3.236 3.248 958,918 -0.05(-1.61%)
Nov 22, 2013 3.221 3.311 3.186 3.301 1,209,617 +0.07(+2.17%)
Nov 21, 2013 3.203 3.279 3.195 3.231 1,179,771 +0.03(+1.09%)
Nov 20, 2013 3.309 3.319 3.189 3.196 2,621,733 -0.12(-3.71%)
Nov 19, 2013 3.346 3.346 3.283 3.319 3,217,388 -0.00(-0.10%)
Nov 18, 2013 3.288 3.356 3.264 3.323 3,598,621 +0.07(+2.15%)
Nov 15, 2013 3.321 3.323 3.181 3.253 2,697,198 -0.05(-1.56%)
Nov 14, 2013 3.201 3.404 3.201 3.304 5,954,633 +0.15(+4.75%)
Nov 12, 2013 3.193 3.193 3.092 3.155 1,140,528 -0.02(-0.58%)
Nov 11, 2013 3.103 3.228 3.075 3.173 1,793,318 +0.09(+2.86%)
Nov 08, 2013 3.021 3.103 3.021 3.085 623,580 +0.06(+2.15%)
Nov 07, 2013 3.143 3.143 2.995 3.020 1,174,415 -0.10(-3.26%)
Nov 06, 2013 3.130 3.158 3.070 3.121 1,074,057 +0.02(+0.59%)
Nov 05, 2013 3.158 3.158 3.050 3.103 779,013 -0.04(-1.27%)
Nov 04, 2013 3.066 3.150 3.018 3.143 2,457,930 +0.08(+2.78%)
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.