Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TAL Education Group American Depositary Shares (NY: TAL )

9.530 +0.490 (+5.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 9.000 9.620 9.000 9.530 6,682,337 +0.49(+5.42%)
Jan 07, 2025 9.720 9.805 8.915 9.040 12,191,918 -0.71(-7.28%)
Jan 06, 2025 9.910 9.965 9.650 9.750 4,300,661 -0.08(-0.81%)
Jan 03, 2025 9.840 9.910 9.730 9.830 2,474,452 +0.02(+0.20%)
Jan 02, 2025 9.800 10.12 9.780 9.810 2,939,310 -0.21(-2.10%)
Dec 31, 2024 10.02 0 +0.36(+3.73%)
Dec 30, 2024 9.680 9.740 9.485 9.660 4,776,017 -0.11(-1.13%)
Dec 27, 2024 9.870 9.880 9.670 9.770 1,302,732 -0.17(-1.71%)
Dec 26, 2024 9.750 10.08 9.750 9.940 1,329,836 +0.06(+0.61%)
Dec 24, 2024 9.940 9.945 9.810 9.880 1,145,551 -0.05(-0.50%)
Dec 23, 2024 9.700 9.960 9.700 9.930 1,486,641 +0.15(+1.53%)
Dec 20, 2024 9.690 9.920 9.645 9.780 3,980,113 +0.04(+0.46%)
Dec 19, 2024 9.890 9.980 9.633 9.735 2,441,038 -0.03(-0.26%)
Dec 18, 2024 9.910 10.08 9.625 9.760 4,248,849 -0.15(-1.51%)
Dec 17, 2024 9.730 10.02 9.635 9.910 6,944,844 +0.20(+2.06%)
Dec 16, 2024 10.03 10.13 9.700 9.710 4,441,333 -0.44(-4.33%)
Dec 13, 2024 10.17 10.25 9.950 10.15 3,616,530 -0.15(-1.46%)
Dec 12, 2024 10.31 10.46 10.19 10.30 2,927,153 -0.01(-0.10%)
Dec 11, 2024 10.15 10.31 10.02 10.31 5,066,397 +0.08(+0.78%)
Dec 10, 2024 10.32 10.42 10.13 10.23 9,579,164 -0.51(-4.75%)
Dec 09, 2024 11.01 11.29 10.68 10.74 18,346,284 +0.60(+5.92%)
Dec 06, 2024 10.35 10.38 10.06 10.14 7,986,578 -0.06(-0.59%)
Dec 05, 2024 10.37 10.40 10.16 10.20 4,327,033 -0.16(-1.54%)
Dec 04, 2024 10.49 10.61 10.33 10.36 4,295,682 -0.33(-3.09%)
Dec 03, 2024 10.28 10.85 10.16 10.69 7,886,529 +0.40(+3.89%)
Dec 02, 2024 9.930 10.32 9.850 10.29 5,516,646 +0.36(+3.63%)
Nov 29, 2024 10.19 10.27 9.640 9.930 7,334,185 -0.41(-3.97%)
Nov 27, 2024 10.36 10.53 10.15 10.34 4,348,945 +0.24(+2.38%)
Nov 26, 2024 9.980 10.10 9.850 10.10 3,775,157 -0.01(-0.10%)
Nov 25, 2024 9.800 10.27 9.760 10.11 7,262,649 +0.38(+3.91%)
Nov 22, 2024 9.680 9.950 9.680 9.730 9,213,346 -0.08(-0.82%)
Nov 21, 2024 10.00 10.05 9.610 9.810 6,538,776 -0.32(-3.16%)
Nov 20, 2024 9.910 10.34 9.910 10.13 6,082,742 +0.22(+2.22%)
Nov 19, 2024 9.950 10.10 9.870 9.910 10,270,921 -0.04(-0.40%)
Nov 18, 2024 9.910 10.01 9.760 9.950 15,182,268 +0.11(+1.12%)
Nov 15, 2024 9.600 9.995 9.530 9.840 5,593,610 +0.39(+4.13%)
Nov 14, 2024 9.380 9.640 9.260 9.450 6,135,796 -0.09(-0.94%)
Nov 13, 2024 10.17 10.25 9.510 9.540 8,871,397 -0.52(-5.17%)
Nov 12, 2024 10.42 10.48 9.970 10.06 11,171,201 -0.70(-6.51%)
Nov 11, 2024 11.20 11.25 10.70 10.76 5,414,823 -0.44(-3.93%)
Nov 08, 2024 11.08 11.54 11.01 11.20 5,966,048 -0.47(-4.03%)
Nov 07, 2024 11.81 12.14 11.49 11.67 5,499,678 +0.15(+1.30%)
Nov 06, 2024 11.00 11.56 10.81 11.52 6,129,757 -0.10(-0.86%)
Nov 05, 2024 11.60 11.97 11.54 11.62 4,611,234 +0.12(+1.04%)
Nov 04, 2024 11.10 11.68 11.09 11.50 4,536,672 +0.48(+4.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.