Stock Quote

Tal Education Group ADR (NY: TAL )

5.070 +0.290 (+6.07%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 4.890 4.910 4.720 4.780 6,485,557 -0.18(-3.63%)
Sep 22, 2022 5.030 5.120 4.910 4.960 3,330,913 -0.07(-1.39%)
Sep 21, 2022 5.170 5.235 5.000 5.030 5,672,546 -0.21(-4.01%)
Sep 20, 2022 5.280 5.320 5.120 5.240 3,044,208 -0.02(-0.38%)
Sep 19, 2022 5.110 5.280 5.080 5.260 2,930,455 +0.01(+0.19%)
Sep 16, 2022 5.430 5.500 5.225 5.250 3,451,280 -0.28(-5.06%)
Sep 15, 2022 5.510 5.655 5.500 5.530 1,613,253 -0.01(-0.18%)
Sep 14, 2022 5.650 5.680 5.480 5.540 3,339,549 -0.11(-1.95%)
Sep 13, 2022 5.690 5.860 5.605 5.650 3,267,129 -0.24(-4.07%)
Sep 12, 2022 5.480 5.890 5.438 5.890 7,211,354 +0.49(+9.07%)
Sep 09, 2022 5.390 5.580 5.330 5.400 6,239,211 +0.13(+2.47%)
Sep 08, 2022 5.380 5.500 5.170 5.270 5,761,726 -0.16(-2.95%)
Sep 07, 2022 5.200 5.450 5.135 5.430 5,976,391 +0.22(+4.22%)
Sep 06, 2022 5.520 5.520 5.130 5.210 5,109,381 -0.29(-5.27%)
Sep 02, 2022 5.710 5.755 5.430 5.500 6,468,871 -0.26(-4.51%)
Sep 01, 2022 5.780 5.835 5.530 5.760 8,197,408 -0.02(-0.35%)
Aug 31, 2022 6.410 6.525 5.700 5.780 15,769,145 -0.53(-8.40%)
Aug 30, 2022 6.600 6.720 6.220 6.310 15,036,616 -0.26(-3.96%)
Aug 29, 2022 5.900 6.660 5.895 6.570 18,967,270 +0.58(+9.68%)
Aug 26, 2022 5.540 6.035 5.537 5.990 21,956,100 +0.59(+10.93%)
Aug 25, 2022 5.140 5.410 5.085 5.400 10,846,711 +0.45(+9.09%)
Aug 24, 2022 4.560 5.050 4.550 4.950 6,360,382 +0.29(+6.22%)
Aug 23, 2022 4.650 4.710 4.340 4.660 3,767,150 +0.07(+1.53%)
Aug 22, 2022 4.400 4.650 4.370 4.590 3,568,729 +0.19(+4.32%)
Aug 19, 2022 4.450 4.520 4.360 4.400 1,305,322 -0.05(-1.12%)
Aug 18, 2022 4.360 4.480 4.310 4.450 2,396,956 +0.04(+0.91%)
Aug 17, 2022 4.460 4.555 4.367 4.410 2,242,150 -0.09(-2.00%)
Aug 16, 2022 4.540 4.660 4.500 4.500 2,354,105 -0.17(-3.64%)
Aug 15, 2022 4.640 4.820 4.590 4.670 2,363,086 +0.06(+1.30%)
Aug 12, 2022 4.540 4.640 4.470 4.610 3,401,953 -0.05(-1.07%)
Aug 11, 2022 4.760 5.020 4.630 4.660 5,042,839 -0.07(-1.48%)
Aug 10, 2022 4.500 4.740 4.395 4.730 2,834,118 +0.21(+4.65%)
Aug 09, 2022 4.490 4.590 4.430 4.520 2,276,535 +0.06(+1.35%)
Aug 08, 2022 4.630 4.670 4.415 4.460 2,920,513 -0.19(-4.09%)
Aug 05, 2022 4.780 4.790 4.635 4.650 2,359,362 -0.15(-3.12%)
Aug 04, 2022 4.910 5.030 4.770 4.800 2,686,178 -0.03(-0.62%)
Aug 03, 2022 4.770 4.900 4.670 4.830 2,154,201 +0.02(+0.42%)
Aug 02, 2022 4.530 4.920 4.490 4.810 4,692,470 +0.20(+4.34%)
Aug 01, 2022 4.790 4.800 4.430 4.610 10,083,628 -0.31(-6.30%)
Jul 29, 2022 4.940 4.990 4.690 4.920 8,657,092 -0.41(-7.69%)
Jul 28, 2022 5.100 5.400 4.850 5.330 15,266,765 +0.14(+2.70%)
Jul 27, 2022 4.880 5.220 4.800 5.190 7,263,350 +0.25(+5.06%)
Jul 26, 2022 4.940 5.040 4.910 4.940 7,440,335 -0.02(-0.40%)
Jul 25, 2022 4.870 5.090 4.635 4.960 11,494,762 +0.06(+1.22%)
Jul 22, 2022 4.900 5.000 4.800 4.900 14,579,121 -0.07(-1.41%)
Jul 21, 2022 4.850 5.050 4.820 4.970 7,760,826 +0.10(+2.05%)
Jul 20, 2022 4.740 4.891 4.710 4.870 5,110,147 +0.09(+1.88%)
Jul 19, 2022 4.430 4.780 4.400 4.780 11,038,822 +0.42(+9.63%)
Jul 18, 2022 4.050 4.570 4.050 4.360 7,694,541 +0.36(+9.00%)
Jul 15, 2022 3.960 4.060 3.835 4.000 6,590,082 +0.01(+0.25%)
Jul 14, 2022 4.020 4.110 3.901 3.990 8,584,905 -0.12(-2.92%)
Jul 13, 2022 3.900 4.220 3.870 4.110 4,243,812 +0.03(+0.74%)
Jul 12, 2022 4.140 4.210 3.970 4.080 4,808,836 -0.04(-0.97%)
Jul 11, 2022 4.550 4.580 4.110 4.120 6,536,085 -0.57(-12.15%)
Jul 08, 2022 4.870 4.970 4.650 4.690 8,267,632 -0.26(-5.25%)
Jul 07, 2022 4.900 5.035 4.800 4.950 4,080,751 +0.09(+1.85%)
Jul 06, 2022 5.000 5.019 4.700 4.860 6,482,200 -0.18(-3.57%)
Jul 05, 2022 4.740 5.090 4.710 5.040 14,965,115 +0.23(+4.78%)
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.