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
)
12.93
-0.11 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2013
1.421
1.421
1.355
1.368
784,329
-0.04(-3.17%)
Jan 30, 2013
1.424
1.436
1.408
1.413
1,584,588
-0.01(-0.47%)
Jan 29, 2013
1.396
1.444
1.388
1.419
1,272,929
+0.02(+1.30%)
Jan 28, 2013
1.436
1.454
1.396
1.401
3,599,731
-0.04(-2.65%)
Jan 25, 2013
1.449
1.467
1.419
1.439
2,409,829
-0.00(-0.23%)
Jan 24, 2013
1.428
1.456
1.428
1.442
2,989,084
+0.02(+1.16%)
Jan 23, 2013
1.469
1.472
1.419
1.426
6,852,646
-0.04(-2.72%)
Jan 22, 2013
1.535
1.557
1.429
1.466
6,248,969
-0.08(-4.95%)
Jan 18, 2013
1.550
1.580
1.537
1.542
1,281,074
-0.01(-0.54%)
Jan 17, 2013
1.575
1.579
1.534
1.550
1,429,340
-0.02(-1.37%)
Jan 16, 2013
1.560
1.580
1.550
1.572
1,772,542
+0.02(+1.28%)
Jan 15, 2013
1.544
1.561
1.535
1.552
3,662,704
+0.01(+0.86%)
Jan 14, 2013
1.540
1.541
1.522
1.539
2,055,247
+0.00(+0.22%)
Jan 11, 2013
1.535
1.547
1.523
1.535
2,166,162
+0.01(+0.43%)
Jan 10, 2013
1.529
1.537
1.494
1.529
1,085,246
-0.00(-0.22%)
Jan 09, 2013
1.511
1.535
1.511
1.532
893,497
+0.02(+1.21%)
Jan 08, 2013
1.514
1.527
1.497
1.514
727,441
+0.00(+0.00%)
Jan 07, 2013
1.544
1.544
1.511
1.514
1,019,081
-0.02(-1.30%)
Jan 04, 2013
1.569
1.569
1.524
1.534
318,502
-0.01(-0.96%)
Jan 03, 2013
1.572
1.572
1.542
1.549
858,995
-0.01(-0.74%)
Jan 02, 2013
1.575
1.594
1.552
1.560
834,976
-0.03(-2.08%)
Dec 31, 2012
1.534
1.602
1.524
1.594
2,248,683
+0.05(+3.23%)
Dec 28, 2012
1.544
1.544
1.532
1.544
695,874
-0.00(-0.11%)
Dec 27, 2012
1.544
1.564
1.525
1.545
184,237
-0.01(-0.53%)
Dec 26, 2012
1.577
1.608
1.514
1.554
1,812,447
-0.03(-1.78%)
Dec 24, 2012
1.617
1.617
1.582
1.582
45,845
-0.03(-1.95%)
Dec 21, 2012
1.577
1.620
1.560
1.613
351,425
+0.05(+3.08%)
Dec 20, 2012
1.569
1.577
1.562
1.565
97,871
+0.00(+0.32%)
Dec 19, 2012
1.592
1.592
1.554
1.560
289,458
-0.02(-1.36%)
Dec 18, 2012
1.577
1.640
1.565
1.582
370,016
+0.02(+1.06%)
Dec 17, 2012
1.544
1.590
1.544
1.565
385,360
+0.03(+1.84%)
Dec 14, 2012
1.462
1.540
1.462
1.537
581,357
+0.06(+4.16%)
Dec 13, 2012
1.461
1.484
1.449
1.476
283,940
+0.02(+1.48%)
Dec 12, 2012
1.452
1.479
1.439
1.454
660,264
+0.01(+0.69%)
Dec 11, 2012
1.464
1.477
1.444
1.444
116,462
-0.00(-0.23%)
Dec 10, 2012
1.466
1.477
1.421
1.447
674,728
-0.01(-1.02%)
Dec 07, 2012
1.431
1.474
1.401
1.462
1,083,053
+0.05(+3.28%)
Dec 06, 2012
1.431
1.433
1.401
1.416
580,899
-0.00(-0.12%)
Dec 05, 2012
1.423
1.467
1.399
1.418
730,749
-0.07(-4.90%)
Dec 04, 2012
1.519
1.529
1.471
1.491
1,880,926
-0.00(-0.22%)
Nov 30, 2012
1.467
1.499
1.467
1.494
1,969,159
+0.01(+0.45%)
Nov 29, 2012
1.492
1.502
1.486
1.487
847,145
-0.00(-0.33%)
Nov 28, 2012
1.496
1.511
1.492
1.492
337,316
-0.00(-0.11%)
Nov 27, 2012
1.501
1.509
1.491
1.494
264,596
-0.02(-1.10%)
Nov 26, 2012
1.497
1.520
1.491
1.511
402,487
+0.02(+1.68%)
Nov 23, 2012
1.499
1.501
1.454
1.486
549,259
-0.02(-1.43%)
Nov 21, 2012
1.492
1.516
1.492
1.507
272,006
-0.00(-0.22%)
Nov 20, 2012
1.494
1.511
1.486
1.511
1,030,557
+0.02(+1.11%)
Nov 19, 2012
1.494
1.506
1.461
1.494
839,910
+0.00(+0.00%)
Nov 16, 2012
1.494
1.511
1.494
1.494
62,340
-0.02(-1.10%)
Nov 15, 2012
1.494
1.520
1.494
1.511
166,145
+0.00(+0.12%)
Nov 14, 2012
1.494
1.516
1.494
1.509
190,116
+0.01(+0.77%)
Nov 13, 2012
1.506
1.525
1.497
1.497
156,296
-0.02(-1.42%)
Nov 12, 2012
1.545
1.557
1.511
1.519
577,893
-0.01(-0.44%)
Nov 09, 2012
1.516
1.532
1.511
1.525
60,617
+0.01(+0.66%)
Nov 08, 2012
1.519
1.530
1.496
1.516
126,830
-0.01(-0.98%)
Nov 07, 2012
1.552
1.575
1.507
1.530
441,103
-0.02(-1.50%)
Nov 06, 2012
1.549
1.594
1.537
1.554
205,677
+0.02(+1.08%)
Nov 05, 2012
1.512
1.557
1.512
1.537
131,174
+0.01(+0.65%)
Nov 02, 2012
1.479
1.547
1.461
1.527
706,434
+0.06(+4.07%)
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
.