U.S. Markets closed

TAL Education Group (TAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.40+0.62 (+0.52%)
At close: 4:00PM EDT

124.24 3.84 (3.19%)
After hours: 4:23PM EDT

People also watch
TGHMOMOTCAPAYRSSW
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017121.36125.85119.84120.40120.40857,168
Jun 23, 2017119.00120.11118.17119.78119.78300,300
Jun 22, 2017119.00120.50116.91119.00119.001,025,300
Jun 21, 2017118.92119.57117.00119.00119.00557,100
Jun 20, 2017122.06122.37117.84118.00118.00691,600
Jun 19, 2017120.46124.74119.61120.91120.91562,000
Jun 16, 2017116.00118.77115.15118.17118.17557,700
Jun 15, 2017118.12118.34115.02116.47116.47769,500
Jun 14, 2017120.74123.36118.24119.27119.27634,200
Jun 13, 2017123.04125.91119.80120.33120.33631,700
Jun 12, 2017120.00122.46119.57121.57121.57778,400
Jun 09, 2017126.00127.89117.90121.40121.401,103,300
Jun 08, 2017133.88134.00123.93125.72125.72793,700
Jun 07, 2017127.40133.44127.20132.48132.48819,900
Jun 06, 2017126.18129.53124.15126.40126.40784,100
Jun 05, 2017123.00128.28122.88126.58126.581,309,700
Jun 02, 2017119.40124.50119.36122.79122.79938,500
Jun 01, 2017117.14118.98115.06118.89118.89686,300
May 31, 2017116.01117.07111.82116.47116.471,334,000
May 30, 2017119.20119.39113.88116.59116.591,024,500
May 26, 2017118.15120.19118.00119.27119.27882,400
May 25, 2017121.21121.51117.80118.41118.41908,300
May 24, 2017123.00123.13119.51121.09121.09805,200
May 23, 2017126.38126.50121.30123.78123.78692,700
May 22, 2017124.50126.87121.00126.23126.23930,300
May 19, 2017122.15127.68122.15123.75123.751,098,600
May 18, 2017122.29122.29116.96121.77121.771,348,900
May 17, 2017128.27129.00122.43122.58122.581,519,800
May 16, 2017119.01132.29118.67131.29131.292,176,700
May 15, 2017125.98126.00118.88120.78120.782,113,500
May 12, 2017126.27128.00124.02127.97127.97432,500
May 11, 2017125.80126.97124.63125.99125.99399,200
May 10, 2017123.15126.72122.40125.79125.79520,100
May 09, 2017124.34126.63122.50122.97122.97490,000
May 09, 20170.5 Dividend
May 08, 2017120.20123.87119.98123.64123.14497,900
May 05, 2017121.92122.12117.58120.20119.71370,800
May 04, 2017117.66121.42117.08121.35120.86434,200
May 03, 2017118.19118.50115.51117.47116.99294,200
May 02, 2017119.00119.01116.62117.07116.60562,700
May 01, 2017119.11119.83116.58119.02118.54264,000
Apr 28, 2017119.40120.75116.94119.11118.63476,800
Apr 27, 2017120.61123.60118.58119.40118.92897,200
Apr 26, 2017117.20118.10115.91116.18115.71565,400
Apr 25, 2017113.62117.87113.26116.47116.00787,800
Apr 24, 2017111.38114.37111.05112.73112.27481,100
Apr 21, 2017107.03111.63106.62110.67110.22486,900
Apr 20, 2017108.32108.32106.06107.66107.22274,300
Apr 19, 2017106.17108.50105.08107.74107.30311,700
Apr 18, 2017106.60107.96104.15105.57105.14275,200
Apr 17, 2017107.08107.08105.09106.63106.20201,200
Apr 13, 2017102.50107.50102.05106.24105.81466,000
Apr 12, 2017102.02102.63100.48102.16101.75595,000
Apr 11, 2017104.16104.38101.58102.33101.92906,200
Apr 10, 2017105.56106.02104.04104.29103.87633,600
Apr 07, 2017107.67107.67105.73106.24105.81290,300
Apr 06, 2017104.80108.60103.56107.83107.39482,300
Apr 05, 2017106.38106.89104.42104.84104.42436,000
Apr 04, 2017106.50107.67105.16105.85105.42264,800
Apr 03, 2017106.59107.00104.81106.36105.93312,900
Mar 31, 2017102.49107.18102.28106.57106.14461,500
Mar 30, 2017104.03104.03101.21102.74102.32694,100
Mar 29, 2017102.61104.63100.88104.03103.61496,700
Mar 28, 2017100.54103.2199.88102.85102.43478,100
Mar 27, 2017105.65105.6599.59101.97101.56908,500
Mar 24, 2017103.57108.50103.57106.37105.94537,800
Mar 23, 2017103.15105.07102.12103.74103.32391,500
Mar 22, 2017100.00102.9599.43102.87102.45386,700
Mar 21, 2017101.45102.9299.16101.26100.85734,600
Mar 20, 2017100.00101.7399.50100.2599.84500,400
Mar 17, 201796.0099.9795.5199.4599.05542,500
Mar 16, 201795.7696.5695.3395.6895.29194,100
Mar 15, 201793.1096.0193.1095.1094.72801,300
Mar 14, 201793.0793.6492.3592.9392.55326,900
Mar 13, 201791.8093.9891.5493.3692.98224,100
Mar 10, 201790.9692.0090.4591.5791.20190,700
Mar 09, 201790.6391.1489.6290.6990.32196,800
Mar 08, 201791.2491.7090.4990.5590.18205,300
Mar 07, 201791.5892.5490.4490.6990.32383,600
Mar 06, 201790.4892.2989.5791.6891.31437,900
Mar 03, 201789.9390.7989.4290.4190.04365,300
Mar 02, 201790.9791.0689.0690.0189.65866,700
Mar 01, 201786.5192.0086.5191.6191.24649,800
Feb 28, 201785.8787.7185.7886.4786.12464,400
Feb 27, 201785.0086.3083.5585.7485.39349,700
Feb 24, 201784.5485.6984.2485.2584.91382,100
Feb 23, 201784.2586.0084.0185.2784.93566,200
Feb 22, 201783.3285.2682.5983.8983.55523,500
Feb 21, 201783.7184.0281.0183.2682.92613,600
Feb 17, 201783.8583.9282.9583.6183.27458,500
Feb 16, 201784.8185.1783.7284.5884.24324,000
Feb 15, 201785.5085.7084.1185.0884.74357,500
Feb 14, 201786.3286.4582.6485.0884.74895,200
Feb 13, 201787.6287.8186.7087.1986.84323,200
Feb 10, 201785.8187.9885.4687.1086.75470,400
Feb 09, 201784.0285.3084.0285.3084.96378,700
Feb 08, 201783.8984.1182.7784.0283.68486,800
Feb 07, 201783.3084.2083.3083.7683.42427,400
Feb 06, 201782.1784.1782.1783.3382.99667,900
Feb 03, 201782.2182.4781.0381.7681.43249,100
*Close price adjusted for dividends and splits.
Loading more data...