Tal Education Group (NY: TAL )

78.54 USD +2.54 (+3.34%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 74.18 77.94 71.27 76.00 6,428,300 -2.04(-2.61%)
Jan 21, 2021 68.10 84.43 65.15 78.04 16,217,820 +10.30(+15.21%)
Jan 20, 2021 68.99 69.17 67.39 67.74 5,608,044 -0.59(-0.86%)
Jan 19, 2021 66.91 68.64 66.70 68.33 4,238,189 +2.73(+4.16%)
Jan 15, 2021 65.46 66.35 64.85 65.60 2,199,700 +0.50(+0.77%)
Jan 14, 2021 66.20 67.05 65.05 65.10 2,594,208 -0.71(-1.08%)
Jan 13, 2021 65.26 66.00 64.79 65.81 3,302,993 +0.30(+0.46%)
Jan 12, 2021 67.46 67.46 65.04 65.51 2,588,576 -1.00(-1.50%)
Jan 11, 2021 67.65 68.50 66.25 66.51 1,904,805 -1.31(-1.93%)
Jan 08, 2021 65.50 67.95 65.30 67.82 4,539,500 +2.71(+4.16%)
Jan 07, 2021 67.10 67.88 64.90 65.11 4,897,345 -1.67(-2.50%)
Jan 06, 2021 69.00 69.50 66.48 66.78 3,776,538 -2.10(-3.05%)
Jan 05, 2021 67.52 68.95 65.30 68.88 3,889,864 -0.34(-0.49%)
Jan 04, 2021 71.56 71.97 68.63 69.22 2,962,849 -2.29(-3.20%)
Dec 31, 2020 71.51 71.51 71.51 3,051,857 -0.25(-0.35%)
Dec 30, 2020 69.41 72.73 68.88 71.76 3,051,857 +3.16(+4.61%)
Dec 29, 2020 67.84 69.15 67.81 68.60 2,808,535 +0.60(+0.88%)
Dec 28, 2020 70.20 70.20 67.02 68.00 1,739,302 -1.71(-2.45%)
Dec 24, 2020 68.60 70.28 68.21 69.71 1,614,400 +0.85(+1.23%)
Dec 23, 2020 69.21 69.58 68.17 68.86 1,242,289 -0.03(-0.04%)
Dec 22, 2020 69.45 69.75 68.35 68.89 2,508,661 -0.78(-1.12%)
Dec 21, 2020 68.77 69.75 68.24 69.67 3,025,675 -0.34(-0.49%)
Dec 18, 2020 68.71 70.09 67.15 70.01 3,406,600 +0.75(+1.08%)
Dec 17, 2020 69.94 70.00 68.17 69.26 2,270,077 -0.45(-0.65%)
Dec 16, 2020 69.51 70.30 68.77 69.71 1,854,908 +0.58(+0.84%)
Dec 15, 2020 68.73 69.55 68.55 69.13 2,745,083 +1.14(+1.68%)
Dec 14, 2020 67.66 68.65 66.78 67.99 2,267,177 +0.55(+0.82%)
Dec 11, 2020 68.15 68.75 66.86 67.44 2,347,700 -1.08(-1.58%)
Dec 10, 2020 67.11 69.15 66.64 68.52 1,839,924 +0.68(+1.00%)
Dec 09, 2020 69.59 69.66 67.54 67.84 2,447,892 -1.20(-1.74%)
Dec 08, 2020 70.44 70.65 67.94 69.04 2,662,760 -2.09(-2.94%)
Dec 07, 2020 71.18 71.64 70.80 71.13 2,427,602 -0.08(-0.11%)
Dec 04, 2020 70.30 71.27 69.95 71.21 1,720,000 +0.82(+1.16%)
Dec 03, 2020 70.32 71.08 69.82 70.39 1,706,652 +0.38(+0.54%)
Dec 02, 2020 71.56 71.56 68.91 70.01 1,958,445 -1.10(-1.55%)
Dec 01, 2020 71.05 71.50 70.58 71.11 2,432,080 +1.05(+1.50%)
Nov 30, 2020 72.39 72.54 70.00 70.06 3,934,723 -3.05(-4.17%)
Nov 27, 2020 73.50 73.70 72.24 73.11 2,013,000 -0.74(-1.00%)
Nov 25, 2020 73.60 74.19 72.98 73.85 2,480,700 +0.05(+0.07%)
Nov 24, 2020 73.57 74.80 72.82 73.80 1,663,884 +0.44(+0.60%)
Nov 23, 2020 73.83 74.59 72.82 73.36 1,500,449 -1.08(-1.45%)
Nov 20, 2020 74.18 74.52 72.72 74.44 2,930,000 -0.31(-0.41%)
Nov 19, 2020 73.42 75.20 72.36 74.75 1,730,326 +1.02(+1.38%)
Nov 18, 2020 74.00 74.40 72.13 73.73 1,430,844 -0.28(-0.38%)
Nov 17, 2020 75.83 75.83 73.61 74.01 1,588,151 -1.17(-1.56%)
Nov 16, 2020 74.54 76.32 73.25 75.18 1,858,195 +0.59(+0.79%)
Nov 13, 2020 73.00 76.00 72.90 74.59 4,342,800 +2.71(+3.77%)
Nov 12, 2020 69.84 72.12 69.79 71.88 2,706,089 +2.77(+4.01%)
Nov 11, 2020 70.17 70.66 68.54 69.11 2,131,135 -0.95(-1.36%)
Nov 10, 2020 70.37 71.26 69.02 70.06 2,071,114 -1.26(-1.77%)
Nov 09, 2020 72.01 73.23 70.35 71.32 2,391,435 +0.09(+0.13%)
Nov 06, 2020 70.59 73.16 69.83 71.23 2,444,000 +0.25(+0.35%)
Nov 05, 2020 72.14 73.51 69.59 70.98 3,171,252 +0.01(+0.01%)
Nov 04, 2020 67.67 71.34 67.67 70.97 3,973,232 +4.11(+6.15%)
Nov 03, 2020 66.48 66.97 65.94 66.86 1,578,890 +0.52(+0.78%)
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.