Skip to main content

Tal Education Group ADR (NY: TAL )

9.730 -0.080 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 9.680 9.950 9.680 9.730 9,213,346 -0.08(-0.82%)
Nov 21, 2024 10.00 10.05 9.610 9.810 6,538,776 -0.32(-3.16%)
Nov 20, 2024 9.910 10.34 9.910 10.13 6,082,657 +0.22(+2.22%)
Nov 19, 2024 9.950 10.10 9.870 9.910 10,270,921 -0.04(-0.40%)
Nov 18, 2024 9.910 10.01 9.760 9.950 15,182,268 +0.11(+1.12%)
Nov 15, 2024 9.600 9.995 9.530 9.840 5,593,610 +0.39(+4.13%)
Nov 14, 2024 9.380 9.640 9.260 9.450 6,135,796 -0.09(-0.94%)
Nov 13, 2024 10.17 10.25 9.510 9.540 8,871,397 -0.52(-5.17%)
Nov 12, 2024 10.42 10.48 9.970 10.06 11,171,201 -0.70(-6.51%)
Nov 11, 2024 11.20 11.25 10.70 10.76 5,414,823 -0.44(-3.93%)
Nov 08, 2024 11.08 11.54 11.01 11.20 5,966,048 -0.47(-4.03%)
Nov 07, 2024 11.81 12.14 11.49 11.67 5,499,678 +0.15(+1.30%)
Nov 06, 2024 11.00 11.56 10.80 11.52 6,129,757 -0.10(-0.86%)
Nov 05, 2024 11.60 11.97 11.54 11.62 4,611,234 +0.12(+1.04%)
Nov 04, 2024 11.10 11.68 11.09 11.50 4,536,672 +0.48(+4.36%)
Nov 01, 2024 11.12 11.26 10.96 11.02 3,556,314 -0.10(-0.90%)
Oct 31, 2024 10.91 11.19 10.89 11.12 4,275,752 +0.10(+0.91%)
Oct 30, 2024 10.60 11.24 10.38 11.02 5,318,372 +0.35(+3.28%)
Oct 29, 2024 11.03 11.09 10.56 10.67 6,147,489 -0.33(-3.00%)
Oct 28, 2024 11.31 11.38 10.82 11.00 10,694,288 +0.02(+0.18%)
Oct 25, 2024 10.59 11.01 10.51 10.98 7,824,914 +0.48(+4.57%)
Oct 24, 2024 10.67 10.67 10.13 10.50 11,151,983 +0.29(+2.84%)
Oct 23, 2024 10.84 11.04 10.18 10.21 15,735,326 -1.18(-10.36%)
Oct 22, 2024 11.12 11.66 10.94 11.39 10,842,768 +0.35(+3.17%)
Oct 21, 2024 10.24 11.16 10.08 11.04 12,710,014 +0.66(+6.36%)
Oct 18, 2024 10.47 10.55 10.25 10.38 3,790,399 +0.33(+3.28%)
Oct 17, 2024 10.00 10.08 9.770 10.05 3,844,121 -0.14(-1.37%)
Oct 16, 2024 10.22 10.38 10.16 10.19 3,261,349 +0.07(+0.69%)
Oct 15, 2024 10.57 10.60 10.04 10.12 9,001,056 -0.76(-6.99%)
Oct 14, 2024 11.03 11.18 10.74 10.88 6,503,378 -0.34(-3.03%)
Oct 11, 2024 11.20 11.41 11.03 11.22 5,686,573 -0.36(-3.11%)
Oct 10, 2024 11.35 11.80 11.27 11.58 8,886,344 +0.24(+2.12%)
Oct 09, 2024 10.78 11.53 10.78 11.34 8,823,365 +0.29(+2.62%)
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%)
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.