Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tal Education Group ADR
(NY:
TAL
)
11.36
-0.48 (-4.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
1.844
1.844
1.788
1.788
2,852,734
-0.06(-3.49%)
Jan 30, 2012
1.794
1.861
1.783
1.852
400,752
+0.03(+1.73%)
Jan 27, 2012
1.788
1.826
1.784
1.821
149,054
+0.02(+0.92%)
Jan 26, 2012
1.784
1.806
1.784
1.804
39,158
+0.01(+0.65%)
Jan 25, 2012
1.783
1.801
1.783
1.793
62,430
-0.00(-0.28%)
Jan 24, 2012
1.758
1.813
1.758
1.798
246,414
+0.02(+1.03%)
Jan 23, 2012
1.781
1.801
1.743
1.779
743,093
+0.01(+0.75%)
Jan 20, 2012
1.824
1.824
1.755
1.766
759,449
-0.02(-1.21%)
Jan 19, 2012
1.818
1.818
1.743
1.788
586,291
-0.03(-1.82%)
Jan 18, 2012
1.816
1.826
1.794
1.821
176,700
+0.01(+0.55%)
Jan 17, 2012
1.776
1.823
1.761
1.811
264,656
+0.06(+3.71%)
Jan 13, 2012
1.808
1.816
1.738
1.746
230,419
-0.08(-4.54%)
Jan 12, 2012
1.793
1.841
1.776
1.829
159,248
+0.03(+1.47%)
Jan 11, 2012
1.778
1.821
1.760
1.803
163,555
+0.01(+0.46%)
Jan 10, 2012
1.731
1.831
1.731
1.794
415,662
+0.06(+3.64%)
Jan 09, 2012
1.680
1.740
1.680
1.731
316,459
+0.04(+2.56%)
Jan 06, 2012
1.685
1.710
1.685
1.688
310,302
-0.01(-0.78%)
Jan 05, 2012
1.668
1.723
1.662
1.701
104,396
+0.04(+2.40%)
Jan 04, 2012
1.660
1.683
1.653
1.662
235,552
+0.01(+0.40%)
Dec 30, 2011
1.658
1.662
1.651
1.655
222,298
+0.00(+0.10%)
Dec 29, 2011
1.654
1.660
1.642
1.653
279,614
-0.00(-0.30%)
Dec 28, 2011
1.660
1.660
1.653
1.658
301,278
-0.00(-0.10%)
Dec 27, 2011
1.658
1.660
1.650
1.660
98,907
-0.00(-0.30%)
Dec 23, 2011
1.660
1.665
1.638
1.665
167,531
+0.01(+0.80%)
Dec 21, 2011
1.735
1.735
1.643
1.652
614,442
+0.01(+0.61%)
Dec 20, 2011
1.660
1.665
1.637
1.642
47,610
-0.01(-0.60%)
Dec 19, 2011
1.660
1.660
1.630
1.652
74,443
-0.00(-0.30%)
Dec 16, 2011
1.642
1.663
1.642
1.657
61,418
+0.03(+1.63%)
Dec 15, 2011
1.630
1.645
1.625
1.630
133,005
+0.00(+0.10%)
Dec 14, 2011
1.643
1.648
1.617
1.628
66,189
-0.01(-0.61%)
Dec 13, 2011
1.662
1.678
1.622
1.638
158,856
-0.02(-1.40%)
Dec 12, 2011
1.657
1.675
1.652
1.662
160,657
+0.00(+0.30%)
Dec 09, 2011
1.627
1.663
1.627
1.657
85,304
+0.04(+2.68%)
Dec 08, 2011
1.643
1.652
1.600
1.613
693,337
-0.02(-1.12%)
Dec 07, 2011
1.683
1.768
1.622
1.632
1,852,901
-0.04(-2.38%)
Dec 06, 2011
1.693
1.698
1.657
1.672
147,596
-0.01(-0.59%)
Dec 05, 2011
1.670
1.690
1.653
1.682
380,318
+0.03(+1.91%)
Dec 02, 2011
1.635
1.686
1.635
1.650
1,260,049
+0.02(+1.02%)
Dec 01, 2011
1.743
1.746
1.622
1.633
406,758
-0.06(-3.81%)
Nov 30, 2011
1.567
1.728
1.562
1.698
995,369
+0.20(+13.67%)
Nov 29, 2011
1.653
1.653
1.487
1.494
1,252,519
-0.17(-10.09%)
Nov 28, 2011
1.660
1.665
1.637
1.662
2,090,923
+0.01(+0.81%)
Nov 25, 2011
1.657
1.677
1.643
1.648
1,130,519
-0.00(-0.10%)
Nov 23, 2011
1.642
1.660
1.617
1.650
296,675
-0.02(-1.29%)
Nov 22, 2011
1.655
1.675
1.643
1.672
562,000
+0.03(+1.72%)
Nov 21, 2011
1.660
1.675
1.633
1.643
1,582,509
-0.01(-0.85%)
Nov 18, 2011
1.648
1.663
1.647
1.657
100,908
+0.01(+0.45%)
Nov 17, 2011
1.665
1.673
1.647
1.650
165,025
-0.02(-1.49%)
Nov 16, 2011
1.658
1.683
1.642
1.675
130,367
+0.02(+1.00%)
Nov 15, 2011
1.660
1.660
1.628
1.658
305,109
+0.01(+0.40%)
Nov 14, 2011
1.668
1.677
1.608
1.652
317,291
-0.01(-0.50%)
Nov 11, 2011
1.660
1.660
1.647
1.660
67,521
+0.02(+1.11%)
Nov 10, 2011
1.640
1.658
1.635
1.642
63,544
+0.01(+0.41%)
Nov 09, 2011
1.662
1.669
1.633
1.635
988,447
-0.03(-1.99%)
Nov 08, 2011
1.662
1.677
1.655
1.668
723,098
+0.00(+0.10%)
Nov 07, 2011
1.695
1.700
1.658
1.667
275,361
-0.03(-1.67%)
Nov 04, 2011
1.701
1.718
1.689
1.695
203,008
-0.01(-0.58%)
Nov 03, 2011
1.710
1.710
1.693
1.705
30,724
+0.01(+0.39%)
Nov 02, 2011
1.701
1.715
1.693
1.698
266,246
-0.00(-0.20%)
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
.