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 (%)
Feb 28, 2023
7.010
7.110
6.820
7.030
6,790,992
-0.09(-1.26%)
Feb 27, 2023
7.160
7.305
7.090
7.120
4,816,773
+0.05(+0.71%)
Feb 24, 2023
7.100
7.200
6.960
7.070
4,617,109
-0.18(-2.48%)
Feb 23, 2023
7.640
7.720
7.235
7.250
5,309,757
-0.20(-2.68%)
Feb 22, 2023
7.210
7.500
7.160
7.450
5,311,982
+0.34(+4.78%)
Feb 21, 2023
7.100
7.320
7.000
7.110
5,452,893
-0.07(-0.97%)
Feb 17, 2023
7.560
7.590
7.170
7.180
7,426,978
-0.55(-7.12%)
Feb 16, 2023
7.500
7.770
7.320
7.730
9,191,006
+0.18(+2.38%)
Feb 15, 2023
7.070
7.570
7.070
7.550
6,237,179
+0.36(+5.01%)
Feb 14, 2023
6.750
7.360
6.710
7.190
9,356,480
+0.35(+5.12%)
Feb 13, 2023
6.530
6.960
6.480
6.840
8,574,026
+0.43(+6.71%)
Feb 10, 2023
6.350
6.525
6.320
6.410
5,261,140
-0.18(-2.73%)
Feb 09, 2023
6.790
7.080
6.582
6.590
4,687,298
-0.05(-0.75%)
Feb 08, 2023
6.860
6.900
6.610
6.640
6,990,262
+0.10(+1.53%)
Feb 07, 2023
6.470
6.868
6.380
6.540
8,373,767
+0.37(+6.00%)
Feb 06, 2023
6.680
6.680
6.115
6.170
16,844,656
-0.61(-9.00%)
Feb 03, 2023
7.010
7.030
6.720
6.780
6,257,827
-0.36(-5.04%)
Feb 02, 2023
7.270
7.340
6.940
7.140
8,673,602
-0.13(-1.79%)
Feb 01, 2023
7.610
7.800
7.160
7.270
6,790,435
-0.04(-0.55%)
Jan 31, 2023
7.400
7.590
7.260
7.310
6,585,011
-0.13(-1.75%)
Jan 30, 2023
7.270
7.638
7.150
7.440
6,242,471
-0.01(-0.13%)
Jan 27, 2023
7.500
7.640
7.040
7.450
7,782,718
-0.13(-1.72%)
Jan 26, 2023
7.800
7.950
7.370
7.580
5,221,806
-0.07(-0.92%)
Jan 25, 2023
8.000
8.120
7.620
7.650
4,626,642
-0.45(-5.56%)
Jan 24, 2023
7.860
8.175
7.730
8.100
3,674,565
+0.24(+3.05%)
Jan 23, 2023
7.980
8.000
7.732
7.860
4,032,747
+0.02(+0.26%)
Jan 20, 2023
8.380
8.380
7.800
7.840
5,421,114
+0.05(+0.64%)
Jan 19, 2023
7.600
8.530
7.310
7.790
10,537,470
-0.18(-2.26%)
Jan 18, 2023
8.140
8.270
7.935
7.970
8,110,937
-0.08(-0.99%)
Jan 17, 2023
8.340
8.580
8.030
8.050
5,911,724
-0.59(-6.83%)
Jan 13, 2023
8.710
8.910
8.480
8.640
7,612,833
+0.12(+1.41%)
Jan 12, 2023
8.760
8.780
8.230
8.520
8,839,511
-0.43(-4.80%)
Jan 11, 2023
9.420
9.530
8.840
8.950
6,023,288
-0.55(-5.79%)
Jan 10, 2023
9.270
9.555
8.880
9.500
10,153,802
+0.27(+2.93%)
Jan 09, 2023
9.310
9.675
8.990
9.230
17,969,910
+0.69(+8.08%)
Jan 06, 2023
8.100
8.570
8.060
8.540
5,490,021
+0.29(+3.52%)
Jan 05, 2023
7.950
8.525
7.930
8.250
10,021,770
+0.05(+0.61%)
Jan 04, 2023
7.790
8.230
7.750
8.200
10,072,858
+0.64(+8.47%)
Jan 03, 2023
7.260
7.765
7.260
7.560
8,451,640
+0.51(+7.23%)
Dec 30, 2022
7.080
7.390
7.000
7.050
8,562,410
-0.36(-4.86%)
Dec 29, 2022
6.850
7.450
6.510
7.410
18,900,304
-0.10(-1.33%)
Dec 28, 2022
8.570
8.640
7.035
7.510
15,912,542
-1.31(-14.85%)
Dec 27, 2022
8.740
8.980
8.460
8.820
9,035,416
-0.05(-0.56%)
Dec 23, 2022
9.900
9.900
8.570
8.870
19,993,726
-1.21(-12.00%)
Dec 22, 2022
10.16
10.45
9.710
10.08
23,121,284
+0.14(+1.41%)
Dec 21, 2022
9.290
9.970
8.870
9.940
25,841,076
+0.73(+7.93%)
Dec 20, 2022
7.700
9.250
7.580
9.210
30,583,292
+1.14(+14.13%)
Dec 19, 2022
7.500
8.319
7.320
8.070
33,830,412
+0.61(+8.18%)
Dec 16, 2022
6.700
7.670
6.700
7.460
32,871,596
+0.94(+14.42%)
Dec 15, 2022
6.260
7.200
6.000
6.520
29,424,312
+0.53(+8.85%)
Dec 14, 2022
5.870
6.205
5.800
5.990
6,470,431
+0.09(+1.53%)
Dec 13, 2022
5.940
6.170
5.810
5.900
9,141,689
+0.20(+3.51%)
Dec 12, 2022
6.410
6.410
5.380
5.700
12,197,620
-0.91(-13.77%)
Dec 09, 2022
6.110
7.018
6.080
6.610
29,882,262
+0.58(+9.62%)
Dec 08, 2022
5.920
6.207
5.890
6.030
17,662,360
+0.28(+4.87%)
Dec 07, 2022
5.480
5.841
5.480
5.750
6,206,518
+0.03(+0.52%)
Dec 06, 2022
5.560
5.755
5.410
5.720
5,544,357
+0.23(+4.19%)
Dec 05, 2022
5.750
5.790
5.490
5.490
6,193,844
-0.20(-3.51%)
Dec 02, 2022
5.460
5.790
5.440
5.690
6,560,785
+0.22(+4.02%)
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
.