Skip to main content
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: 6:30 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 (%)
May 24, 2011 1.847 1.914 1.799 1.874 1,118,698 +0.02(+0.90%)
May 23, 2011 1.930 1.930 1.759 1.857 959,446 -0.06(-2.96%)
May 20, 2011 1.897 1.937 1.897 1.914 200,228 +0.01(+0.35%)
May 19, 2011 1.949 1.949 1.899 1.907 314,251 -0.05(-2.72%)
May 18, 2011 1.914 1.964 1.914 1.960 64,453 +0.03(+1.55%)
May 17, 2011 1.914 1.944 1.914 1.930 69,046 -0.02(-1.02%)
May 16, 2011 2.007 2.019 1.937 1.950 97,865 -0.03(-1.43%)
May 13, 2011 2.019 2.021 1.964 1.979 189,271 -0.04(-1.82%)
May 12, 2011 2.080 2.080 1.985 2.015 209,697 +0.02(+0.92%)
May 11, 2011 1.984 2.024 1.984 1.997 211,654 -0.00(-0.08%)
May 10, 2011 1.969 2.027 1.940 1.999 326,133 +0.05(+2.56%)
May 09, 2011 1.900 1.960 1.874 1.949 304,501 +0.06(+3.36%)
May 06, 2011 1.902 1.902 1.874 1.885 126,295 +0.02(+0.98%)
May 05, 2011 1.847 1.889 1.804 1.867 279,668 +0.02(+1.08%)
May 04, 2011 1.837 1.879 1.832 1.847 285,744 -0.00(-0.09%)
May 03, 2011 2.082 2.082 1.812 1.849 1,146,712 -0.25(-11.90%)
May 02, 2011 2.099 2.107 2.090 2.099 392,610 -0.02(-1.18%)
Apr 29, 2011 2.167 2.167 2.100 2.124 182,571 -0.04(-2.00%)
Apr 28, 2011 2.332 2.365 2.155 2.167 1,278,669 -0.12(-5.38%)
Apr 27, 2011 2.187 2.307 2.187 2.290 772,414 +0.12(+5.53%)
Apr 26, 2011 2.157 2.185 2.157 2.170 231,263 +0.00(+0.08%)
Apr 25, 2011 2.165 2.174 2.140 2.169 129,183 +0.01(+0.31%)
Apr 21, 2011 2.164 2.165 2.127 2.162 230,153 +0.01(+0.70%)
Apr 20, 2011 2.035 2.165 2.029 2.147 533,189 +0.12(+6.09%)
Apr 19, 2011 1.957 2.032 1.954 2.024 292,066 +0.07(+3.40%)
Apr 18, 2011 1.967 1.970 1.935 1.957 70,427 -0.01(-0.76%)
Apr 15, 2011 1.984 1.989 1.952 1.972 225,277 +0.02(+0.85%)
Apr 14, 2011 1.949 1.980 1.930 1.955 66,332 +0.01(+0.77%)
Apr 13, 2011 1.950 1.950 1.930 1.940 96,449 +0.01(+0.69%)
Apr 12, 2011 1.947 1.947 1.914 1.927 185,453 -0.02(-1.11%)
Apr 11, 2011 1.912 1.982 1.912 1.949 276,942 +0.04(+2.09%)
Apr 08, 2011 1.842 1.910 1.842 1.909 319,697 +0.06(+3.34%)
Apr 07, 2011 1.760 1.864 1.743 1.847 815,445 +0.10(+5.72%)
Apr 06, 2011 1.739 1.784 1.682 1.747 1,192,031 +0.02(+1.16%)
Apr 05, 2011 1.720 1.737 1.702 1.727 322,639 +0.01(+0.78%)
Apr 04, 2011 1.709 1.733 1.687 1.714 438,847 -0.01(-0.68%)
Apr 01, 2011 1.824 1.824 1.707 1.726 662,234 -0.09(-5.22%)
Mar 31, 2011 1.845 1.857 1.810 1.820 79,955 -0.01(-0.82%)
Mar 30, 2011 1.820 1.914 1.820 1.835 972,289 +0.00(+0.18%)
Mar 29, 2011 1.799 1.832 1.799 1.832 861,082 +0.01(+0.55%)
Mar 28, 2011 1.809 1.835 1.777 1.822 2,477,960 +0.04(+2.24%)
Mar 25, 2011 1.800 1.819 1.765 1.782 243,830 -0.00(-0.19%)
Mar 24, 2011 1.802 1.818 1.754 1.785 439,676 +0.00(+0.28%)
Mar 23, 2011 1.755 1.830 1.739 1.780 194,609 +0.01(+0.47%)
Mar 22, 2011 1.815 1.824 1.750 1.772 248,357 -0.05(-2.83%)
Mar 21, 2011 1.790 1.824 1.790 1.824 142,848 +0.05(+2.91%)
Mar 18, 2011 1.819 1.819 1.757 1.772 258,768 -0.03(-1.84%)
Mar 17, 2011 1.842 1.842 1.790 1.805 271,412 +0.00(+0.09%)
Mar 16, 2011 1.899 1.899 1.775 1.804 395,456 -0.07(-3.99%)
Mar 15, 2011 1.837 1.890 1.829 1.879 718,936 +0.01(+0.80%)
Mar 14, 2011 1.779 1.880 1.737 1.864 1,060,428 +0.06(+3.23%)
Mar 11, 2011 1.850 1.915 1.792 1.805 1,275,890 -0.03(-1.43%)
Mar 10, 2011 1.932 1.932 1.820 1.832 2,049,775 -0.10(-5.20%)
Mar 09, 2011 1.770 1.949 1.752 1.932 730,998 +0.17(+9.43%)
Mar 08, 2011 1.724 1.789 1.724 1.765 391,782 +0.04(+2.42%)
Mar 07, 2011 1.702 1.740 1.694 1.724 666,425 +0.04(+2.17%)
Mar 04, 2011 1.681 1.699 1.674 1.687 91,147 -0.00(-0.20%)
Mar 03, 2011 1.691 1.699 1.649 1.691 1,301,413 +0.02(+1.50%)
Mar 02, 2011 1.722 1.730 1.641 1.666 1,716,448 -0.06(-3.29%)
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.