Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tal Education Group ADR (NY: TAL )

10.80 +0.52 (+5.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2010 2.640 2.690 2.602 2.682 514,726 +0.03(+1.07%)
Dec 30, 2010 2.630 2.653 2.562 2.653 949,702 +0.03(+1.14%)
Dec 29, 2010 2.653 2.657 2.540 2.623 1,367,655 -0.01(-0.32%)
Dec 28, 2010 2.658 2.658 2.607 2.632 419,947 +0.01(+0.32%)
Dec 27, 2010 2.598 2.658 2.545 2.623 490,560 +0.04(+1.42%)
Dec 23, 2010 2.598 2.598 2.532 2.587 106,031 -0.01(-0.45%)
Dec 22, 2010 2.543 2.607 2.540 2.598 415,750 +0.01(+0.39%)
Dec 21, 2010 2.435 2.605 2.425 2.588 934,403 +0.21(+8.75%)
Dec 20, 2010 2.402 2.495 2.375 2.380 1,015,104 -0.02(-0.70%)
Dec 17, 2010 2.443 2.443 2.348 2.397 1,556,417 -0.08(-3.29%)
Dec 16, 2010 2.438 2.497 2.365 2.478 440,967 +0.05(+2.06%)
Dec 15, 2010 2.480 2.518 2.407 2.428 561,558 -0.02(-0.82%)
Dec 14, 2010 2.443 2.507 2.378 2.448 329,418 +0.02(+0.96%)
Dec 13, 2010 2.428 2.432 2.335 2.425 1,071,794 +0.01(+0.41%)
Dec 10, 2010 2.498 2.530 2.415 2.415 1,488,193 -0.10(-3.97%)
Dec 09, 2010 2.598 2.598 2.503 2.515 2,272,117 -0.04(-1.63%)
Dec 08, 2010 2.532 2.613 2.438 2.557 2,103,529 +0.02(+0.92%)
Dec 07, 2010 2.707 2.707 2.532 2.533 2,494,579 -0.14(-5.41%)
Dec 06, 2010 2.756 2.775 2.670 2.678 197,641 -0.08(-2.90%)
Dec 03, 2010 2.748 2.798 2.720 2.758 356,718 -0.03(-0.96%)
Dec 02, 2010 2.786 2.826 2.753 2.785 620,164 +0.04(+1.33%)
Dec 01, 2010 2.731 2.786 2.723 2.748 560,039 +0.08(+2.93%)
Nov 30, 2010 2.623 2.695 2.623 2.670 178,128 +0.00(+0.19%)
Nov 29, 2010 2.846 2.868 2.598 2.665 1,165,481 -0.14(-5.04%)
Nov 26, 2010 2.815 2.868 2.781 2.806 442,780 -0.07(-2.32%)
Nov 24, 2010 2.648 2.873 2.873 2.873 1,060,254 +0.20(+7.54%)
Nov 23, 2010 2.670 2.713 2.642 2.672 739,692 +0.02(+0.75%)
Nov 22, 2010 2.615 2.745 2.611 2.652 315,566 +0.05(+2.12%)
Nov 19, 2010 2.707 2.723 2.582 2.597 713,845 -0.09(-3.47%)
Nov 18, 2010 2.678 2.785 2.662 2.690 690,543 +0.04(+1.70%)
Nov 17, 2010 2.553 2.687 2.498 2.645 1,627,697 +0.06(+2.45%)
Nov 16, 2010 2.698 2.758 2.582 2.582 399,485 -0.14(-5.31%)
Nov 15, 2010 2.850 2.891 2.707 2.726 466,034 -0.13(-4.44%)
Nov 12, 2010 2.985 2.985 2.763 2.853 1,288,618 -0.11(-3.76%)
Nov 11, 2010 2.826 2.980 2.781 2.965 915,064 +0.15(+5.45%)
Nov 10, 2010 2.748 2.830 2.748 2.811 888,893 +0.07(+2.74%)
Nov 09, 2010 2.831 2.831 2.692 2.736 957,063 +0.06(+2.43%)
Nov 08, 2010 2.623 2.815 2.623 2.672 2,322,527 +0.08(+3.15%)
Nov 05, 2010 2.480 2.612 2.480 2.590 540,958 +0.11(+4.43%)
Nov 04, 2010 2.512 2.578 2.465 2.480 2,614,450 -0.02(-0.87%)
Nov 03, 2010 2.507 2.543 2.453 2.502 1,844,143 -0.00(-0.19%)
Nov 02, 2010 2.790 2.811 2.440 2.506 3,447,319 -0.27(-9.62%)
Nov 01, 2010 2.915 2.948 2.748 2.773 1,626,466 -0.19(-6.46%)
Oct 29, 2010 2.948 2.970 2.890 2.965 1,066,564 +0.02(+0.57%)
Oct 28, 2010 2.890 2.985 2.778 2.948 2,076,931 +0.03(+1.14%)
Oct 27, 2010 2.980 2.993 2.723 2.915 4,276,874 -0.03(-0.96%)
Oct 25, 2010 2.823 2.981 2.675 2.943 7,288,522 +0.19(+7.09%)
Oct 22, 2010 2.498 2.748 2.465 2.748 7,392,320 +0.29(+11.79%)
Oct 21, 2010 2.457 2.580 2.428 2.458 13,506,524 -0.04(-1.60%)
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.