UK markets closed

TAL Education Group (0A2X.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
12.77-0.20 (-1.54%)
At close: 07:05PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.6213.6213.6213.6213.62-
02 May 202413.6213.6213.6213.6213.62-
01 May 202413.6213.6213.6213.6213.62-
30 Apr 202413.6213.6213.6213.6213.62-
29 Apr 202413.6213.6213.6213.6213.62-
26 Apr 202413.7613.9413.3213.6213.6218,414
25 Apr 202413.0313.3912.1513.2913.2927,996
24 Apr 202412.1812.3111.6312.1912.1917,664
23 Apr 202412.5712.5712.0012.2112.215,264
22 Apr 202411.5911.9911.5911.9911.99961
19 Apr 202411.5511.5511.4111.4811.481,804
18 Apr 202411.8612.0611.6611.6611.663,419
17 Apr 202411.4411.8511.4211.8211.821,569
16 Apr 202411.4911.7811.3611.4711.474,038
15 Apr 202411.8312.1511.7311.7311.733,962
12 Apr 202411.9412.0911.4911.8711.8710,526
11 Apr 202412.0012.3211.8912.1712.178,690
10 Apr 202411.3911.9411.3511.8811.8810,888
09 Apr 202411.1211.4511.1111.4311.431,964
08 Apr 202411.1711.2011.0011.1011.104,094
05 Apr 202411.2611.2711.1011.1011.102,758
04 Apr 202411.5011.7211.3011.3211.3210,213
03 Apr 202411.4911.5011.2811.3411.342,502
02 Apr 202411.5111.6611.4411.6311.631,145
28 Mar 202411.3311.5311.2811.3011.303,270
27 Mar 202411.1711.2310.8811.2111.215,915
26 Mar 202411.4011.4411.2511.3911.392,354
25 Mar 202411.9611.9611.2311.3111.3110,109
22 Mar 202411.9412.0011.6911.8311.833,201
21 Mar 202412.0712.2712.0712.2312.233,426
20 Mar 202411.9012.1711.6111.9111.9128,855
19 Mar 202411.6511.7811.5611.5811.587,112
18 Mar 202412.1012.1011.7711.9011.9036,330
15 Mar 202412.5012.5012.1312.1312.137,196
14 Mar 202412.5912.7112.4712.4912.4919,648
13 Mar 202412.9013.4212.7912.8912.8910,608
12 Mar 202412.5913.0112.5912.8412.8413,430
11 Mar 202412.1412.9012.1412.5612.5616,826
08 Mar 202412.2212.2211.5311.7611.767,637
07 Mar 202412.3112.3112.0512.2412.248,790
06 Mar 202413.5013.5011.8412.0712.0723,254
05 Mar 202413.0613.3212.8613.2413.246,801
04 Mar 202414.5514.8013.5414.1014.104,460
01 Mar 202414.8415.1314.7314.7814.7810,816
29 Feb 202414.8015.2414.6014.7314.7351,927
28 Feb 202414.6214.7914.3814.7214.728,821
27 Feb 202414.4815.3014.2815.2115.2124,738
26 Feb 202414.4215.2814.3114.4014.4012,842
23 Feb 202413.4714.2413.4714.1714.179,581
22 Feb 202413.9513.9513.2113.3413.345,247
21 Feb 202413.9014.0613.6113.6713.673,562
20 Feb 202414.5014.5013.4813.6413.6410,944
19 Feb 202414.2314.2314.2314.2314.23-
16 Feb 202415.0215.2914.2314.2314.235,377
15 Feb 202415.1515.4914.2114.6214.6212,766
14 Feb 202414.5115.2314.5115.2115.217,346
13 Feb 202413.9014.4913.9014.3414.3410,093
12 Feb 202413.6814.6013.6814.2514.2518,269
09 Feb 202413.0413.5313.0413.5313.534,071
08 Feb 202413.3313.5012.8113.2313.2325,412
07 Feb 202412.0612.0611.6111.9711.9716,313
06 Feb 202411.4012.5111.4012.0512.0533,993
05 Feb 202411.3511.3510.9011.2711.2714,200
02 Feb 202411.0711.4711.0711.1911.199,382
01 Feb 202410.8211.0910.8111.0211.026,257
31 Jan 202410.6310.8510.5010.7210.723,638
30 Jan 202410.3610.9410.3610.7610.7629,757
29 Jan 202411.6911.6910.4910.5810.5829,710
26 Jan 202411.8712.2011.4811.8111.8118,619
25 Jan 202412.1112.6911.0712.0012.00100,378
24 Jan 202412.0012.6311.2311.3211.3245,988
23 Jan 202411.1511.4510.7910.8610.8612,928
22 Jan 202410.5510.8310.4610.7310.7313,729
19 Jan 202411.1411.2610.8311.1011.101,136
18 Jan 202411.3211.5211.1811.2811.282,268
17 Jan 202411.0811.2710.5611.2611.2621,344
16 Jan 202411.9012.1611.8611.8911.8974,190
15 Jan 202412.1312.1312.1312.1312.13-
12 Jan 202412.2112.2212.1012.1312.132,839
11 Jan 202411.9312.1511.8112.1512.1520,151
10 Jan 202411.9412.3111.5011.7111.716,910
09 Jan 202411.8612.0711.7411.8111.8117,304
08 Jan 202412.4312.4311.6511.9111.9116,313
05 Jan 202412.5512.8112.5012.7012.705,883
04 Jan 202412.3712.7412.3712.5612.569,937
03 Jan 202411.8012.4111.6012.0912.0919,897
02 Jan 202412.7412.7411.6811.7511.7530,089
29 Dec 202312.1313.1411.8912.7112.7159,470
28 Dec 202312.0212.0511.8311.8311.836,589
27 Dec 202312.0712.2911.8211.8211.827,623
22 Dec 202311.5712.1011.3012.1012.1016,945
21 Dec 202312.4212.5512.2812.3112.311,592
20 Dec 202312.2612.6512.2412.3512.351,465
19 Dec 202312.3112.9012.2612.4012.4013,111
18 Dec 202312.9812.9812.1812.2212.2219,981
15 Dec 202313.4013.4812.5812.9212.9210,817
14 Dec 202312.4513.4112.4513.1113.1118,208
13 Dec 202312.1612.6012.1612.4412.449,414
12 Dec 202311.6912.4411.6912.2212.2262,042
11 Dec 202311.1611.9011.0411.5511.555,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...