UK Markets close in 6 hrs 32 mins

TAL Education Group (TAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5700-0.4400 (-8.78%)
At close: 04:00PM EST
4.5300 -0.04 (-0.88%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 20214.87004.89004.50004.57004.570017,653,500
02 Dec 20215.10005.13004.86005.01005.010010,411,600
01 Dec 20215.12005.44004.97005.01005.010023,132,300
30 Nov 20215.00005.18004.80005.18005.180015,013,600
29 Nov 20215.06005.12004.89005.00005.00009,495,700
26 Nov 20215.10005.14004.96005.11005.11009,193,900
24 Nov 20215.06005.39004.95005.35005.350016,187,000
23 Nov 20215.15005.82004.99004.99004.990031,275,900
22 Nov 20215.14005.16004.88005.07005.070025,534,700
19 Nov 20214.40005.16004.39005.16005.160031,507,300
18 Nov 20214.42004.53004.25004.36004.360020,702,300
17 Nov 20214.52004.67004.45004.53004.530011,213,300
16 Nov 20214.29004.61004.27004.46004.460028,173,900
15 Nov 20214.20004.31004.05004.24004.240012,277,100
12 Nov 20214.36004.43004.24004.40004.400011,555,800
11 Nov 20214.08004.39004.07004.27004.270024,810,100
10 Nov 20213.87004.08003.76003.93003.930014,402,200
09 Nov 20214.04004.06003.84003.85003.850020,210,000
08 Nov 20214.15004.30003.90004.09004.090056,203,200
05 Nov 20213.95003.97003.80003.89003.89008,770,300
04 Nov 20214.15004.16003.91003.95003.950017,631,800
03 Nov 20214.17004.20004.08004.15004.15006,377,000
02 Nov 20214.28004.31004.11004.18004.18009,938,900
01 Nov 20214.15004.46004.11004.45004.450013,145,200
29 Oct 20214.24004.28004.05004.09004.090018,341,100
28 Oct 20214.27004.40004.14004.35004.35008,401,700
27 Oct 20214.36004.50004.26004.29004.29008,201,100
26 Oct 20214.63004.66004.32004.42004.420014,910,300
25 Oct 20214.70004.85004.54004.65004.650012,222,600
22 Oct 20214.89005.06004.78004.82004.82007,704,100
21 Oct 20214.88005.06004.78004.89004.89009,270,100
20 Oct 20214.85005.18004.74004.91004.910015,443,600
19 Oct 20214.53004.89004.47004.85004.850015,830,100
18 Oct 20214.87004.87004.51004.51004.510015,309,100
15 Oct 20214.91004.97004.76004.86004.86006,527,200
14 Oct 20215.09005.10004.71004.87004.870012,944,200
13 Oct 20214.85005.08004.80004.97004.970013,844,200
12 Oct 20215.06005.34004.64004.70004.700023,098,900
11 Oct 20214.83005.16004.78004.87004.870017,602,700
08 Oct 20214.80004.88004.71004.76004.76007,276,600
07 Oct 20214.61004.86004.55004.75004.75009,636,500
06 Oct 20214.32004.72004.32004.60004.600012,420,500
05 Oct 20214.33004.56004.23004.46004.460011,537,400
04 Oct 20214.74004.75004.28004.29004.290017,243,600
01 Oct 20214.80004.99004.67004.82004.82006,709,000
30 Sept 20214.43004.89004.40004.84004.840015,887,600
29 Sept 20214.48004.49004.31004.41004.410010,588,600
28 Sept 20214.60004.72004.43004.48004.48007,097,000
27 Sept 20214.51004.70004.34004.62004.62007,944,000
24 Sept 20214.68004.76004.42004.52004.520010,450,100
23 Sept 20214.85004.86004.62004.80004.80008,878,600
22 Sept 20214.42005.02004.42004.80004.800017,737,400
21 Sept 20214.36004.59004.36004.48004.480012,650,400
20 Sept 20214.30004.48004.17004.36004.360017,655,300
17 Sept 20214.56004.62004.38004.62004.620014,270,900
16 Sept 20214.32004.80004.27004.48004.480014,021,100
15 Sept 20214.69004.75004.28004.39004.390018,640,100
14 Sept 20214.85005.00004.60004.67004.670015,336,000
13 Sept 20214.96005.04004.72004.86004.860021,652,900
10 Sept 20215.37005.58004.93004.96004.960028,020,600
09 Sept 20215.17005.59005.11005.40005.400015,325,300
08 Sept 20215.60005.73005.20005.31005.310019,115,800
07 Sept 20215.20005.87005.15005.73005.730054,055,300
03 Sept 20215.17005.31004.99005.12005.120015,014,900
02 Sept 20215.45005.56005.11005.15005.150021,490,700
01 Sept 20215.37005.72005.22005.32005.320037,689,500
31 Aug 20215.14005.48004.97005.32005.320025,875,300
30 Aug 20215.01005.16004.76005.04005.040035,258,400
27 Aug 20214.96004.96004.77004.80004.800017,190,200
26 Aug 20215.12005.19004.87004.92004.920021,056,700
25 Aug 20215.35005.45005.03005.19005.190026,962,200
24 Aug 20214.87005.68004.74005.60005.600062,737,300
23 Aug 20215.25005.26004.58004.80004.800037,111,100
20 Aug 20215.01005.49004.96005.13005.130016,627,700
19 Aug 20215.24005.34005.03005.07005.070013,167,500
18 Aug 20215.20005.42004.96005.29005.290011,326,100
17 Aug 20214.98005.48004.80005.21005.210020,147,900
16 Aug 20215.30005.40005.13005.20005.200012,641,500
13 Aug 20215.66005.67005.37005.48005.480010,241,800
12 Aug 20215.94006.02005.25005.67005.670015,618,000
11 Aug 20216.22006.28005.87005.97005.970011,859,600
10 Aug 20216.35006.72006.03006.30006.300019,668,200
09 Aug 20215.85006.65005.71006.45006.450029,367,100
06 Aug 20215.78006.14005.78005.84005.840016,755,800
05 Aug 20215.70006.04005.66005.93005.930017,611,500
04 Aug 20216.30006.53005.65005.70005.700033,930,900
03 Aug 20215.65006.30005.26005.99005.990048,716,500
02 Aug 20215.94005.99005.55005.84005.840039,028,500
30 Jul 20215.87006.46005.73006.07006.070042,592,000
29 Jul 20216.51006.76005.85005.87005.870081,661,100
28 Jul 20216.25006.66005.90006.40006.4000149,363,600
27 Jul 20214.78005.68004.45005.51005.5100129,869,300
26 Jul 20214.20006.17004.03004.40004.4000198,668,500
23 Jul 20218.77009.63005.96006.00006.0000265,087,900
22 Jul 202121.360021.490019.560020.520020.520015,968,800
21 Jul 202119.030021.370018.510021.330021.330021,410,100
20 Jul 202120.750021.050018.760019.180019.180027,596,900
19 Jul 202119.230019.260018.060018.700018.700022,898,700
16 Jul 202120.570020.620018.810019.850019.850025,166,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...