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 (%)
Oct 29, 2021
4.240
4.279
4.050
4.090
18,341,108
-0.26(-5.98%)
Oct 28, 2021
4.270
4.400
4.140
4.350
8,399,276
+0.06(+1.40%)
Oct 27, 2021
4.360
4.500
4.260
4.290
8,192,441
-0.13(-2.94%)
Oct 26, 2021
4.630
4.420
14,908,976
-0.23(-4.95%)
Oct 25, 2021
4.700
4.850
4.540
4.650
12,219,321
-0.17(-3.53%)
Oct 22, 2021
4.890
5.060
4.780
4.820
7,704,149
-0.07(-1.43%)
Oct 21, 2021
4.880
5.060
4.780
4.890
9,264,813
-0.02(-0.41%)
Oct 20, 2021
4.850
5.180
4.740
4.910
15,438,014
+0.06(+1.24%)
Oct 19, 2021
4.530
4.895
4.470
4.850
15,826,652
+0.34(+7.54%)
Oct 18, 2021
4.870
4.870
4.510
4.510
15,287,172
-0.35(-7.20%)
Oct 15, 2021
4.910
4.968
4.760
4.860
6,551,744
-0.01(-0.21%)
Oct 14, 2021
5.090
5.100
4.710
4.870
12,944,276
-0.10(-2.01%)
Oct 13, 2021
4.850
5.075
4.810
4.970
13,838,993
+0.27(+5.74%)
Oct 12, 2021
5.060
5.340
4.640
4.700
23,085,956
-0.17(-3.49%)
Oct 11, 2021
4.830
5.160
4.780
4.870
17,599,250
+0.11(+2.31%)
Oct 08, 2021
4.800
4.880
4.710
4.760
7,279,909
+0.01(+0.21%)
Oct 07, 2021
4.610
4.860
4.550
4.750
9,624,807
+0.15(+3.26%)
Oct 06, 2021
4.320
4.720
4.320
4.600
12,415,403
+0.14(+3.14%)
Oct 05, 2021
4.330
4.560
4.230
4.460
11,534,629
+0.17(+3.96%)
Oct 04, 2021
4.740
4.750
4.280
4.290
17,230,092
-0.53(-11.00%)
Oct 01, 2021
4.800
4.990
4.670
4.820
6,709,000
-0.02(-0.41%)
Sep 30, 2021
4.430
4.890
4.402
4.840
15,889,967
+0.43(+9.75%)
Sep 29, 2021
4.480
4.490
4.310
4.410
10,582,978
-0.07(-1.56%)
Sep 28, 2021
4.600
4.720
4.435
4.480
7,090,945
-0.14(-3.03%)
Sep 27, 2021
4.510
4.700
4.340
4.620
7,942,972
+0.10(+2.21%)
Sep 24, 2021
4.680
4.757
4.420
4.520
10,450,128
-0.28(-5.83%)
Sep 23, 2021
4.850
4.860
4.620
4.800
8,876,153
+0.00(+0.00%)
Sep 22, 2021
4.420
5.020
4.420
4.800
17,731,108
+0.32(+7.14%)
Sep 21, 2021
4.360
4.590
4.360
4.480
12,637,143
+0.12(+2.75%)
Sep 20, 2021
4.300
4.480
4.170
4.360
17,652,520
-0.26(-5.63%)
Sep 17, 2021
4.560
4.620
4.375
4.620
14,296,956
+0.14(+3.12%)
Sep 16, 2021
4.320
4.800
4.270
4.480
13,970,350
+0.09(+2.05%)
Sep 15, 2021
4.690
4.750
4.280
4.390
18,628,376
-0.28(-6.00%)
Sep 14, 2021
4.850
5.000
4.600
4.670
15,328,356
-0.19(-3.91%)
Sep 13, 2021
4.960
5.040
4.720
4.860
21,647,628
-0.10(-2.02%)
Sep 10, 2021
5.370
5.580
4.930
4.960
28,097,318
-0.44(-8.15%)
Sep 09, 2021
5.170
5.590
5.110
5.400
15,307,266
+0.09(+1.69%)
Sep 08, 2021
5.600
5.730
5.200
5.310
19,106,848
-0.42(-7.33%)
Sep 07, 2021
5.200
5.870
5.150
5.730
54,037,688
+0.61(+11.91%)
Sep 03, 2021
5.170
5.310
4.985
5.120
15,035,441
-0.03(-0.58%)
Sep 02, 2021
5.450
5.560
5.110
5.150
21,502,136
-0.17(-3.20%)
Sep 01, 2021
5.370
5.720
5.220
5.320
37,641,184
+0.00(+0.00%)
Aug 31, 2021
5.140
5.480
4.970
5.320
25,860,590
+0.28(+5.56%)
Aug 30, 2021
5.010
5.160
4.759
5.040
35,226,492
+0.24(+5.00%)
Aug 27, 2021
4.960
4.960
4.770
4.800
17,213,756
-0.12(-2.44%)
Aug 26, 2021
5.120
5.190
4.870
4.920
20,971,956
-0.27(-5.20%)
Aug 25, 2021
5.350
5.450
5.030
5.190
26,940,440
-0.41(-7.32%)
Aug 24, 2021
4.870
5.680
4.740
5.600
62,676,748
+0.80(+16.67%)
Aug 23, 2021
5.250
5.260
4.580
4.800
37,092,624
-0.33(-6.43%)
Aug 20, 2021
5.010
5.490
4.960
5.130
16,726,880
+0.06(+1.18%)
Aug 19, 2021
5.240
5.340
5.030
5.070
13,158,206
-0.22(-4.16%)
Aug 18, 2021
5.200
5.420
4.960
5.290
11,323,544
+0.08(+1.54%)
Aug 17, 2021
4.980
5.475
4.810
5.210
20,143,078
+0.01(+0.19%)
Aug 16, 2021
5.300
5.400
5.130
5.200
12,680,924
-0.28(-5.11%)
Aug 13, 2021
5.660
5.665
5.371
5.480
10,250,035
-0.19(-3.35%)
Aug 12, 2021
5.940
6.020
5.250
5.670
15,627,404
-0.30(-5.03%)
Aug 11, 2021
6.220
6.280
5.870
5.970
11,839,775
-0.33(-5.24%)
Aug 10, 2021
6.350
6.720
6.025
6.300
19,654,860
-0.15(-2.33%)
Aug 09, 2021
5.850
6.645
5.730
6.450
29,347,034
+0.61(+10.45%)
Aug 06, 2021
5.780
6.135
5.780
5.840
16,788,468
-0.09(-1.52%)
Aug 05, 2021
5.700
6.035
5.660
5.930
17,582,688
+0.23(+4.04%)
Aug 04, 2021
6.300
6.530
5.650
5.700
33,902,608
-0.29(-4.84%)
Aug 03, 2021
5.650
6.300
5.260
5.990
48,696,552
+0.15(+2.57%)
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
.