Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TAL Education Group (TAL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5600-0.0300 (-0.84%)
At close: 04:00PM EST
3.5100 -0.05 (-1.40%)
After hours: 07:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20223.80003.81003.54003.56003.56007,325,662
Jan 19, 20223.42003.67003.36003.59003.590010,296,600
Jan 18, 20223.31003.51003.31003.37003.37006,330,600
Jan 14, 20223.34003.46003.27003.46003.460011,218,400
Jan 13, 20223.50003.62003.26003.28003.28009,680,100
Jan 12, 20223.51003.70003.40003.66003.660022,824,800
Jan 11, 20223.29003.49003.26003.39003.390015,886,800
Jan 10, 20223.38003.48003.17003.31003.310013,014,000
Jan 07, 20223.54003.62003.40003.42003.420011,986,400
Jan 06, 20223.51003.58003.33003.50003.500011,386,200
Jan 05, 20223.49003.68003.39003.41003.41009,762,200
Jan 04, 20223.79003.79003.51003.56003.560010,806,900
Jan 03, 20223.94003.95003.69003.81003.81009,232,500
Dec 31, 20213.80004.10003.80003.93003.93008,704,700
Dec 30, 20213.43004.05003.40003.94003.940019,111,900
Dec 29, 20213.80003.80003.44003.44003.440021,426,500
Dec 28, 20213.98003.98003.80003.81003.810010,242,200
Dec 27, 20214.04004.10003.99004.00004.00009,233,100
Dec 23, 20214.12004.15004.06004.08004.080011,040,100
Dec 22, 20214.16004.25004.11004.12004.120011,437,300
Dec 21, 20214.20004.34004.14004.27004.27007,999,200
Dec 20, 20214.10004.20004.07004.15004.150018,879,600
Dec 17, 20214.16004.27004.09004.20004.200010,071,900
Dec 16, 20214.42004.58004.20004.25004.25006,049,400
Dec 15, 20214.50004.53004.05004.37004.370010,032,300
Dec 14, 20214.54004.56004.40004.41004.410013,595,000
Dec 13, 20214.92004.98004.61004.65004.65007,231,600
Dec 10, 20215.13005.19004.97005.06005.060014,304,400
Dec 09, 20215.37005.82005.01005.08005.080018,917,600
Dec 08, 20214.72005.44004.66005.33005.330019,157,600
Dec 07, 20214.58004.79004.44004.71004.71007,764,500
Dec 06, 20214.44004.51004.28004.46004.460013,368,300
Dec 03, 20214.87004.89004.50004.57004.570017,653,500
Dec 02, 20215.10005.13004.86005.01005.010010,411,600
Dec 01, 20215.12005.44004.97005.01005.010023,132,300
Nov 30, 20215.00005.18004.80005.18005.180015,013,600
Nov 29, 20215.06005.12004.89005.00005.00009,495,700
Nov 26, 20215.10005.14004.96005.11005.11009,193,900
Nov 24, 20215.06005.39004.95005.35005.350016,187,000
Nov 23, 20215.15005.82004.99004.99004.990031,275,900
Nov 22, 20215.14005.16004.88005.07005.070025,534,700
Nov 19, 20214.40005.16004.39005.16005.160031,507,300
Nov 18, 20214.42004.53004.25004.36004.360020,702,300
Nov 17, 20214.52004.67004.45004.53004.530011,213,300
Nov 16, 20214.29004.61004.27004.46004.460028,173,900
Nov 15, 20214.20004.31004.05004.24004.240012,277,100
Nov 12, 20214.36004.43004.24004.40004.400011,555,800
Nov 11, 20214.08004.39004.07004.27004.270024,810,100
Nov 10, 20213.87004.08003.76003.93003.930014,402,200
Nov 09, 20214.04004.06003.84003.85003.850020,210,000
Nov 08, 20214.15004.30003.90004.09004.090056,203,200
Nov 05, 20213.95003.97003.80003.89003.89008,770,300
Nov 04, 20214.15004.16003.91003.95003.950017,631,800
Nov 03, 20214.17004.20004.08004.15004.15006,377,000
Nov 02, 20214.28004.31004.11004.18004.18009,938,900
Nov 01, 20214.15004.46004.11004.45004.450013,145,200
Oct 29, 20214.24004.28004.05004.09004.090018,341,100
Oct 28, 20214.27004.40004.14004.35004.35008,401,700
Oct 27, 20214.36004.50004.26004.29004.29008,201,100
Oct 26, 20214.63004.66004.32004.42004.420014,910,300
Oct 25, 20214.70004.85004.54004.65004.650012,222,600
Oct 22, 20214.89005.06004.78004.82004.82007,704,100
Oct 21, 20214.88005.06004.78004.89004.89009,270,100
Oct 20, 20214.85005.18004.74004.91004.910015,443,600
Oct 19, 20214.53004.89004.47004.85004.850015,830,100
Oct 18, 20214.87004.87004.51004.51004.510015,309,100
Oct 15, 20214.91004.97004.76004.86004.86006,527,200
Oct 14, 20215.09005.10004.71004.87004.870012,944,200
Oct 13, 20214.85005.08004.80004.97004.970013,844,200
Oct 12, 20215.06005.34004.64004.70004.700023,098,900
Oct 11, 20214.83005.16004.78004.87004.870017,602,700
Oct 08, 20214.80004.88004.71004.76004.76007,276,600
Oct 07, 20214.61004.86004.55004.75004.75009,636,500
Oct 06, 20214.32004.72004.32004.60004.600012,420,500
Oct 05, 20214.33004.56004.23004.46004.460011,537,400
Oct 04, 20214.74004.75004.28004.29004.290017,243,600
Oct 01, 20214.80004.99004.67004.82004.82006,709,000
Sep 30, 20214.43004.89004.40004.84004.840015,887,600
Sep 29, 20214.48004.49004.31004.41004.410010,588,600
Sep 28, 20214.60004.72004.43004.48004.48007,097,000
Sep 27, 20214.51004.70004.34004.62004.62007,944,000
Sep 24, 20214.68004.76004.42004.52004.520010,450,100
Sep 23, 20214.85004.86004.62004.80004.80008,878,600
Sep 22, 20214.42005.02004.42004.80004.800017,737,400
Sep 21, 20214.36004.59004.36004.48004.480012,650,400
Sep 20, 20214.30004.48004.17004.36004.360017,655,300
Sep 17, 20214.56004.62004.38004.62004.620014,270,900
Sep 16, 20214.32004.80004.27004.48004.480014,021,100
Sep 15, 20214.69004.75004.28004.39004.390018,640,100
Sep 14, 20214.85005.00004.60004.67004.670015,336,000
Sep 13, 20214.96005.04004.72004.86004.860021,652,900
Sep 10, 20215.37005.58004.93004.96004.960028,020,600
Sep 09, 20215.17005.59005.11005.40005.400015,325,300
Sep 08, 20215.60005.73005.20005.31005.310019,115,800
Sep 07, 20215.20005.87005.15005.73005.730054,055,300
Sep 03, 20215.17005.31004.99005.12005.120015,014,900
Sep 02, 20215.45005.56005.11005.15005.150021,490,700
Sep 01, 20215.37005.72005.22005.32005.320037,689,500
Aug 31, 20215.14005.48004.97005.32005.320025,875,300
Aug 30, 20215.01005.16004.76005.04005.040035,258,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement