UK Markets closed

TAL Education Group (TAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.1200+0.0900 (+2.23%)
At close: 04:00PM EDT
4.1500 +0.03 (+0.73%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.03004.13003.84004.12004.12004,044,100
26 May 20223.62004.08003.56004.03004.03005,540,000
25 May 20223.55003.67003.50003.59003.59003,434,600
24 May 20223.86003.91003.51003.56003.56005,995,100
23 May 20224.07004.09003.88003.99003.99006,780,300
20 May 20224.49004.50003.98004.14004.14007,584,100
19 May 20223.88004.40003.88004.40004.40009,232,000
18 May 20223.68004.05003.65003.89003.890013,675,900
17 May 20223.75003.84003.70003.74003.74007,766,900
16 May 20223.49003.83003.46003.66003.66008,566,400
13 May 20223.29003.58003.22003.56003.56004,606,800
12 May 20223.30003.31003.03003.22003.22004,272,500
11 May 20223.46003.63003.37003.37003.37009,590,900
10 May 20223.51003.56003.32003.44003.44008,142,400
09 May 20223.55003.57003.28003.32003.32008,513,200
06 May 20223.70003.84003.63003.65003.65005,645,900
05 May 20223.75003.87003.70003.81003.81007,162,400
04 May 20223.66003.91003.60003.89003.89005,908,900
03 May 20223.70003.89003.66003.75003.750012,394,800
02 May 20223.28003.71003.24003.70003.700011,088,600
29 Apr 20223.24003.49003.22003.39003.39008,498,700
28 Apr 20222.94003.06002.88003.03003.03005,102,600
27 Apr 20222.62003.00002.61002.96002.96008,243,100
26 Apr 20222.72002.79002.64002.67002.67006,416,100
25 Apr 20222.70002.83002.67002.81002.81004,818,300
22 Apr 20222.76003.01002.72002.82002.820014,901,700
21 Apr 20222.82002.89002.64002.72002.720022,784,000
20 Apr 20222.82002.84002.74002.78002.78007,106,400
19 Apr 20222.78002.92002.71002.89002.89004,037,600
18 Apr 20222.90002.92002.73002.83002.83005,013,900
14 Apr 20223.11003.16002.98003.02003.02003,168,900
13 Apr 20223.19003.25003.07003.14003.14004,390,000
12 Apr 20223.19003.29003.09003.10003.10003,090,900
11 Apr 20223.19003.35003.12003.18003.18003,132,200
08 Apr 20223.24003.52003.23003.27003.27005,667,100
07 Apr 20223.45003.45003.13003.19003.190010,269,100
06 Apr 20223.28003.49003.27003.47003.470012,135,500
05 Apr 20223.47003.47003.29003.37003.37009,562,000
04 Apr 20223.40003.54003.28003.50003.500022,835,400
01 Apr 20223.19003.36003.14003.24003.240017,090,400
31 Mar 20223.19003.27002.89003.01003.010015,074,400
30 Mar 20223.22003.43003.17003.19003.19008,760,600
29 Mar 20223.30003.40003.15003.32003.320012,012,700
28 Mar 20223.09003.27003.00003.19003.19007,389,500
25 Mar 20223.16003.26003.00003.06003.06009,971,600
24 Mar 20223.32003.37003.05003.32003.320012,055,900
23 Mar 20222.98003.49002.96003.25003.250012,175,400
22 Mar 20222.96003.23002.94003.08003.08009,927,600
21 Mar 20222.79002.99002.65002.74002.74008,400,600
18 Mar 20222.53003.12002.45002.87002.870025,972,000
17 Mar 20222.41002.59002.39002.50002.500010,149,900
16 Mar 20222.26002.61002.11002.61002.610027,593,800
15 Mar 20221.72001.96001.60001.91001.910017,986,400
14 Mar 20221.92002.00001.69001.75001.750015,011,200
11 Mar 20222.50002.53002.01002.01002.010021,539,700
10 Mar 20222.68002.72002.43002.44002.440016,649,400
09 Mar 20222.68002.96002.56002.93002.930012,726,800
08 Mar 20222.48002.59002.40002.50002.50005,805,800
07 Mar 20222.50002.76002.38002.48002.480010,358,900
04 Mar 20222.50002.51002.28002.37002.370012,139,500
03 Mar 20222.70002.70002.53002.61002.61006,618,000
02 Mar 20222.90002.90002.66002.70002.70005,921,200
01 Mar 20222.84002.96002.77002.89002.89007,454,100
28 Feb 20222.84002.96002.62002.84002.840015,494,100
25 Feb 20223.24003.38002.72002.91002.910029,643,600
24 Feb 20223.32003.65003.27003.65003.650023,800,800
23 Feb 20223.53003.91003.52003.68003.680012,991,200
22 Feb 20223.26003.45003.25003.36003.36007,287,800
18 Feb 20223.40003.45003.21003.35003.35005,386,000
17 Feb 20223.71003.73003.28003.39003.39003,577,000
16 Feb 20223.75003.76003.55003.61003.61007,756,400
15 Feb 20223.32003.86003.30003.78003.780018,321,500
14 Feb 20223.19003.30003.07003.11003.11004,211,900
11 Feb 20223.49003.49003.20003.23003.23005,452,300
10 Feb 20223.39003.68003.36003.48003.48006,920,300
09 Feb 20223.41003.52003.30003.49003.49005,944,800
08 Feb 20223.09003.39003.07003.39003.39006,545,500
07 Feb 20223.00003.24002.98003.17003.17005,782,100
04 Feb 20222.87003.07002.78003.05003.05006,189,400
03 Feb 20222.80003.14002.76002.83002.83007,068,900
02 Feb 20222.87003.09002.66002.96002.960015,845,300
01 Feb 20222.85002.86002.66002.83002.83008,617,400
31 Jan 20222.57002.88002.51002.86002.860015,867,100
28 Jan 20222.44002.70002.27002.65002.650017,858,300
27 Jan 20222.70002.70002.26002.40002.400018,387,600
26 Jan 20223.03003.03002.73002.76002.760011,638,100
25 Jan 20223.03003.18002.94003.03003.03009,016,000
24 Jan 20223.20003.24002.93003.18003.180012,932,500
21 Jan 20223.46003.51003.27003.34003.34008,376,400
20 Jan 20223.80003.81003.54003.56003.56007,612,900
19 Jan 20223.42003.67003.36003.59003.590010,296,600
18 Jan 20223.31003.51003.31003.37003.37006,330,600
14 Jan 20223.34003.46003.27003.46003.460011,220,000
13 Jan 20223.50003.62003.26003.28003.28009,680,100
12 Jan 20223.51003.70003.40003.66003.660022,824,800
11 Jan 20223.29003.49003.26003.39003.390015,886,800
10 Jan 20223.38003.48003.17003.31003.310013,014,000
07 Jan 20223.54003.62003.40003.42003.420011,994,800
06 Jan 20223.51003.58003.33003.50003.500011,386,200
05 Jan 20223.49003.68003.39003.41003.41009,762,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...