Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 8:44AM ET - U.S. Markets open in 46 mins.. Dow  0.01% Nasdaq  0.00%

TAL International Group, Inc. (TAL)

On Dec 23: 13.62   0.00 (0.00%)

MORE ON TAL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Dec-09 13.67 13.76 13.37 13.62 43,700 13.62 22-Dec-09 13.61 13.90 13.55 13.61 59,300 13.61 21-Dec-09 13.50 13.74 13.25 13.72 56,700 13.72 18-Dec-09 13.42 13.54 13.09 13.45 116,300 13.45 17-Dec-09 13.34 13.42 13.14 13.24 60,100 13.24 16-Dec-09 13.36 13.53 13.03 13.42 100,900 13.42 15-Dec-09 13.49 13.49 13.14 13.23 119,400 13.23 14-Dec-09 13.44 13.81 13.44 13.58 49,100 13.58 11-Dec-09 13.20 13.47 13.11 13.36 160,300 13.36 10-Dec-09 13.43 13.50 13.00 13.05 140,900 13.05 9-Dec-09 13.60 13.89 13.12 13.39 154,300 13.39 8-Dec-09 13.54 14.05 13.54 13.63 61,800 13.63 7-Dec-09 13.34 13.95 13.34 13.62 65,300 13.62 4-Dec-09 13.34 13.96 12.89 13.35 108,500 13.35 3-Dec-09 13.64 13.72 12.96 12.99 51,200 12.99 2-Dec-09 13.62 14.02 13.48 13.58 69,100 13.58 1-Dec-09 13.86 14.33 13.52 13.65 113,000 13.65 30-Nov-09 13.08 13.68 12.50 13.66 75,400 13.66 27-Nov-09 13.14 13.41 13.04 13.14 50,500 13.14 27-Nov-09 $ 0.01 Dividend 25-Nov-09 13.95 14.09 13.55 13.71 49,100 13.70 24-Nov-09 13.80 13.85 13.52 13.82 54,200 13.81 23-Nov-09 13.22 13.89 13.17 13.77 67,700 13.76 20-Nov-09 12.83 13.06 12.67 12.94 39,300 12.93 19-Nov-09 13.01 13.02 12.51 12.95 96,700 12.94 18-Nov-09 13.07 13.26 12.94 13.11 38,300 13.10 17-Nov-09 12.60 13.16 12.34 13.03 139,600 13.02 16-Nov-09 12.05 12.70 12.05 12.63 59,500 12.62 13-Nov-09 11.38 11.90 11.38 11.89 53,200 11.88 12-Nov-09 12.15 12.17 11.53 11.61 147,400 11.60 11-Nov-09 12.13 12.28 12.00 12.19 132,600 12.18 10-Nov-09 12.25 12.34 12.01 12.10 37,400 12.09 9-Nov-09 12.10 12.43 12.10 12.38 82,000 12.37 6-Nov-09 12.00 12.17 11.59 12.01 59,100 12.00 5-Nov-09 11.10 12.30 11.10 12.21 169,100 12.20 4-Nov-09 12.27 12.57 11.76 11.77 118,000 11.76 3-Nov-09 11.90 12.24 11.83 11.97 72,800 11.96 2-Nov-09 11.92 12.21 11.74 12.00 126,500 11.99 30-Oct-09 12.44 12.60 11.48 11.86 120,300 11.85 29-Oct-09 12.06 12.99 12.01 12.54 73,000 12.53 28-Oct-09 12.87 12.99 12.34 12.44 54,700 12.43 27-Oct-09 13.29 13.43 12.93 12.94 62,900 12.93 26-Oct-09 13.82 14.10 13.00 13.24 117,600 13.23 23-Oct-09 14.31 14.58 13.67 13.79 34,600 13.78 22-Oct-09 14.07 14.54 13.76 14.39 32,900 14.38 21-Oct-09 14.56 15.19 14.10 14.11 47,500 14.10 20-Oct-09 14.75 14.77 14.39 14.64 40,600 14.63 19-Oct-09 14.81 14.89 14.63 14.77 63,700 14.76 16-Oct-09 14.90 14.91 14.45 14.60 65,200 14.59 15-Oct-09 14.91 15.02 14.73 14.94 52,400 14.93 14-Oct-09 14.50 15.16 14.50 15.00 89,100 14.99 13-Oct-09 14.29 14.34 13.95 14.20 43,600 14.19 12-Oct-09 14.50 14.75 14.31 14.33 42,200 14.32 9-Oct-09 14.04 14.50 14.04 14.50 28,700 14.49 8-Oct-09 13.85 14.42 13.75 14.09 80,400 14.08 7-Oct-09 13.55 13.83 13.43 13.66 76,600 13.65 6-Oct-09 13.48 13.80 13.37 13.60 84,600 13.59 5-Oct-09 13.48 13.57 13.25 13.33 78,600 13.32 2-Oct-09 13.17 13.68 13.04 13.44 98,100 13.43 1-Oct-09 14.08 14.13 13.46 13.48 71,400 13.47 30-Sep-09 14.36 14.65 13.93 14.22 109,100 14.21 29-Sep-09 14.30 14.50 14.01 14.35 84,200 14.34 28-Sep-09 13.53 14.36 13.29 14.24 85,100 14.23 25-Sep-09 13.26 13.52 13.10 13.35 116,700 13.34 24-Sep-09 13.35 13.44 12.85 13.26 75,300 13.25 23-Sep-09 13.30 13.54 12.66 13.32 102,600 13.31 22-Sep-09 13.13 13.70 13.00 13.32 146,500 13.31 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions