U.S. Markets open in 3 hrs 38 mins

TAL Education Group (TAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.34-8.58 (-11.45%)
At close: 4:00PM EDT

67.11 +0.81 (1.22%)
Before hours: 5:50AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020------
Oct 22, 202073.0073.5066.2966.3466.3411,795,800
Oct 21, 202077.6377.6973.1874.9274.926,216,600
Oct 20, 202078.4081.6878.2580.3280.322,348,000
Oct 19, 202080.4681.0078.0678.3278.321,946,000
Oct 16, 202080.5281.7279.3179.7379.731,653,400
Oct 15, 202079.4480.4878.2580.0180.011,486,000
Oct 14, 202079.9881.0478.7580.2680.262,287,800
Oct 13, 202079.3579.6277.5079.5779.571,579,200
Oct 12, 202079.5980.2678.8179.1179.111,596,800
Oct 09, 202079.2680.6677.9379.3879.381,495,600
Oct 08, 202079.5979.7577.9378.5878.581,643,000
Oct 07, 202078.4780.5178.0379.7679.761,833,200
Oct 06, 202077.3677.8076.3576.9376.931,561,400
Oct 05, 202076.2777.1475.0676.4376.431,700,300
Oct 02, 202075.4177.0074.8075.6775.67955,900
Oct 01, 202076.8077.2676.1976.7476.741,109,700
Sep 30, 202074.8176.5374.5976.0476.041,699,100
Sep 29, 202074.2074.9472.2374.7374.731,454,400
Sep 28, 202072.9675.2972.1074.2874.283,532,300
Sep 25, 202072.9373.8971.8072.0872.082,945,800
Sep 24, 202073.0073.5771.8272.7872.781,672,200
Sep 23, 202074.0074.4472.6373.8273.821,572,600
Sep 22, 202073.4073.8671.7473.7173.712,065,700
Sep 21, 202074.0474.3572.1573.0573.052,326,600
Sep 18, 202076.1376.6174.4475.6775.672,340,700
Sep 17, 202074.0075.9273.7075.7475.742,844,400
Sep 16, 202075.7375.8474.6975.2575.251,265,100
Sep 15, 202075.9775.9774.3475.4475.441,538,900
Sep 14, 202073.9075.7973.4375.0575.052,178,900
Sep 11, 202072.9374.1572.1672.9872.981,792,700
Sep 10, 202074.2575.1571.7371.8271.822,195,400
Sep 09, 202073.0174.6172.3574.2874.283,050,400
Sep 08, 202072.9273.4570.8972.6572.652,690,200
Sep 04, 202075.5575.6370.8975.1375.134,075,200
Sep 03, 202078.4678.6274.9675.8375.831,802,200
Sep 02, 202081.4983.6878.6679.8179.812,916,600
Sep 01, 202075.3778.2774.3278.2078.203,077,000
Aug 31, 202074.3375.2373.6773.8173.814,234,800
Aug 28, 202076.3477.1175.8376.9376.932,496,900
Aug 27, 202076.1276.9175.3876.4376.431,964,300
Aug 26, 202077.0077.5075.3576.7876.781,680,300
Aug 25, 202074.7876.6374.2076.6276.622,851,200
Aug 24, 202076.0576.3473.9574.5674.561,933,700
Aug 21, 202073.0074.6972.4974.0974.093,464,000
Aug 20, 202073.6074.8372.1372.9872.982,905,100
Aug 19, 202077.7177.7173.7874.0974.093,277,000
Aug 18, 202077.1078.1576.8877.6277.621,511,000
Aug 17, 202074.7676.9674.5376.6076.603,083,200
Aug 14, 202076.3576.4273.1173.5873.582,476,000
Aug 13, 202075.6378.2075.6377.1177.112,913,500
Aug 12, 202075.0975.6073.7375.5775.571,630,700
Aug 11, 202073.7376.6872.6674.8974.893,628,500
Aug 10, 202076.5076.5673.4474.0074.003,072,600
Aug 07, 202080.0080.9875.9276.5876.583,590,500
Aug 06, 202082.2082.3880.0481.3081.301,719,500
Aug 05, 202079.6982.4979.4982.0282.023,081,300
Aug 04, 202079.1279.9877.0378.8478.844,654,700
Aug 03, 202079.5081.4078.5480.9780.972,881,700
Jul 31, 202078.5579.0377.2278.1778.172,699,400
Jul 30, 202078.1979.4076.2878.0078.004,107,100
Jul 29, 202079.1479.7774.5678.4778.475,337,900
Jul 28, 202077.4079.3476.6978.6978.693,809,900
Jul 27, 202076.3578.5775.6078.5078.502,993,100
Jul 24, 202071.3275.8270.6875.7475.742,678,700
Jul 23, 202078.7178.9274.2574.3174.312,848,400
Jul 22, 202077.4978.5676.5078.3178.313,942,200
Jul 21, 202077.7278.8277.1078.4578.453,785,800
Jul 20, 202074.4977.1673.6777.0477.043,193,400
Jul 17, 202072.9173.9871.8273.7673.762,302,400
Jul 16, 202073.2573.4171.6972.6472.642,013,900
Jul 15, 202073.0074.1772.6074.0574.051,976,700
Jul 14, 202072.4272.4469.5371.9571.952,687,800
Jul 13, 202075.3175.8772.8373.1873.182,537,800
Jul 10, 202075.9076.2073.3373.5673.562,368,700
Jul 09, 202075.2776.5074.5776.3976.393,624,900
Jul 08, 202073.0873.4771.4873.0973.095,240,000
Jul 07, 202072.7873.8270.7370.8570.853,793,000
Jul 06, 202076.0176.7772.7674.1574.153,809,800
Jul 02, 202071.4073.2971.1272.9372.932,687,900
Jul 01, 202068.5470.5567.8769.9569.952,777,300
Jun 30, 202067.9668.8767.3268.3868.382,395,300
Jun 29, 202068.0668.4066.8067.4467.442,298,200
Jun 26, 202068.1468.9967.1668.3368.332,694,300
Jun 25, 202067.1567.9866.7767.9367.931,106,700
Jun 24, 202067.2667.8966.5667.5567.551,794,600
Jun 23, 202067.9668.8167.4067.6067.602,422,000
Jun 22, 202066.6067.7165.6466.7666.761,337,700
Jun 19, 202067.0267.7265.8267.0567.054,229,100
Jun 18, 202064.7265.9964.4464.5864.582,605,400
Jun 17, 202062.7265.3462.2364.1664.164,019,900
Jun 16, 202066.0066.1061.9462.4262.424,457,600
Jun 15, 202062.5165.4962.1064.8464.842,361,700
Jun 12, 202064.4364.6962.8663.7163.712,566,000
Jun 11, 202063.5164.3762.2963.0463.042,235,200
Jun 10, 202065.0266.0864.8165.5465.543,082,000
Jun 09, 202065.5065.7562.4065.5865.585,668,900
Jun 08, 202067.1867.2464.8965.8565.852,981,200
Jun 05, 202064.6366.4363.8365.8465.843,998,300
Jun 04, 202063.5164.6162.5163.2663.262,943,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...