Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.74 | 0.34 | 3.27% | 10.52 | 10.84 | 10.50 | 3,125,369 |
| Jul 25 2024 | 10.40 | -0.19 | -1.79% | 10.60 | 10.60 | 10.395 | 2,899,581 |
| Jul 24 2024 | 10.59 | 0.01 | 0.09% | 10.38 | 10.86 | 10.38 | 4,118,199 |
| Jul 23 2024 | 10.58 | -0.28 | -2.58% | 10.52 | 10.73 | 10.50 | 3,407,366 |
| Jul 22 2024 | 10.86 | 0.77 | 7.63% | 10.35 | 11.10 | 10.35 | 5,653,077 |
| Jul 19 2024 | 10.09 | 0.04 | 0.40% | 10.07 | 10.24 | 10.01 | 2,145,142 |
| Jul 18 2024 | 10.05 | 0.02 | 0.20% | 10.04 | 10.485 | 10.04 | 3,524,291 |
| Jul 17 2024 | 10.03 | 0.03 | 0.30% | 9.92 | 10.17 | 9.88 | 2,598,484 |
| Jul 16 2024 | 10.00 | -0.15 | -1.48% | 10.16 | 10.27 | 9.98 | 9,728,648 |
| Jul 15 2024 | 10.15 | -0.66 | -6.11% | 10.61 | 10.62 | 10.14 | 3,652,407 |
| Jul 12 2024 | 10.81 | 0.13 | 1.22% | 10.80 | 11.15 | 10.80 | 2,746,168 |
| Jul 11 2024 | 10.68 | 0.22 | 2.10% | 10.60 | 10.92 | 10.50 | 3,461,158 |
| Jul 10 2024 | 10.46 | -0.23 | -2.15% | 10.69 | 10.81 | 10.39 | 2,052,132 |
| Jul 09 2024 | 10.69 | 0.17 | 1.62% | 10.51 | 10.75 | 10.27 | 3,772,354 |
| Jul 08 2024 | 10.52 | -0.22 | -2.05% | 10.73 | 10.86 | 10.49 | 2,685,496 |
| Jul 05 2024 | 10.74 | -0.08 | -0.74% | 10.71 | 10.865 | 10.60 | 6,893,874 |
| Jul 03 2024 | 10.82 | 0.15 | 1.41% | 10.85 | 11.11 | 10.80 | 3,430,205 |
| Jul 02 2024 | 10.67 | 0.18 | 1.72% | 10.49 | 10.815 | 10.32 | 4,049,368 |
| Jul 01 2024 | 10.49 | -0.18 | -1.69% | 10.77 | 10.77 | 10.35 | 2,335,384 |
| Jun 28 2024 | 10.67 | 0.02 | 0.19% | 10.72 | 10.82 | 10.54 | 3,898,568 |
| Jun 27 2024 | 10.65 | -0.13 | -1.21% | 10.66 | 10.78 | 10.435 | 3,226,269 |
| Jun 26 2024 | 10.78 | -0.03 | -0.28% | 10.92 | 10.92 | 10.68 | 4,478,236 |
| Jun 25 2024 | 10.81 | -0.09 | -0.83% | 11.03 | 11.06 | 10.72 | 3,848,196 |
| Jun 24 2024 | 10.90 | 0.68 | 6.65% | 10.26 | 10.97 | 10.26 | 4,322,646 |
| Jun 21 2024 | 10.22 | -0.21 | -2.01% | 10.31 | 10.39 | 10.08 | 5,449,368 |
| Jun 20 2024 | 10.43 | -0.31 | -2.89% | 10.99 | 11.05 | 10.34 | 7,338,958 |
| Jun 18 2024 | 10.74 | -0.25 | -2.27% | 11.06 | 11.25 | 10.67 | 3,041,980 |
| Jun 17 2024 | 10.99 | 0.08 | 0.73% | 10.94 | 11.30 | 10.90 | 3,102,740 |
| Jun 14 2024 | 10.91 | -0.30 | -2.68% | 11.14 | 11.175 | 10.74 | 14,203,622 |
| Jun 13 2024 | 11.21 | 0.52 | 4.86% | 10.85 | 11.39 | 10.78 | 8,994,254 |
| Jun 12 2024 | 10.69 | 0.00 | 0.00% | 10.70 | 10.78 | 10.555 | 7,329,279 |
| Jun 11 2024 | 10.69 | -0.18 | -1.66% | 10.78 | 10.935 | 10.6824 | 5,706,767 |
| Jun 10 2024 | 10.87 | 0.12 | 1.12% | 10.84 | 11.1208 | 10.77 | 3,915,338 |
| Jun 07 2024 | 10.75 | -0.32 | -2.89% | 10.8397 | 11.08 | 10.73 | 4,553,985 |
| Jun 06 2024 | 11.07 | 0.06 | 0.54% | 10.94 | 11.24 | 10.90 | 3,563,886 |
| Jun 05 2024 | 11.01 | 0.07 | 0.64% | 10.94 | 11.045 | 10.85 | 4,753,595 |
| Jun 04 2024 | 10.94 | -0.49 | -4.29% | 11.46 | 11.50 | 10.87 | 4,740,992 |
| Jun 03 2024 | 11.43 | 0.07 | 0.62% | 11.56 | 11.66 | 11.21 | 3,940,484 |
| May 31 2024 | 11.36 | -0.48 | -4.05% | 11.69 | 11.83 | 11.315 | 6,430,658 |
| May 30 2024 | 11.84 | -0.19 | -1.58% | 11.91 | 12.06 | 11.7899 | 7,769,068 |
| May 29 2024 | 12.03 | 0.31 | 2.65% | 11.73 | 12.19 | 11.56 | 5,538,283 |
| May 28 2024 | 11.72 | 0.29 | 2.54% | 11.55 | 11.82 | 11.39 | 9,130,862 |
| May 24 2024 | 11.43 | -0.40 | -3.38% | 11.83 | 11.95 | 11.28 | 11,515,650 |
| May 23 2024 | 11.83 | -0.54 | -4.37% | 12.26 | 12.328 | 11.745 | 4,150,345 |
| May 22 2024 | 12.37 | 0.00 | 0.00% | 12.50 | 12.53 | 12.25 | 3,548,069 |
| May 21 2024 | 12.37 | -0.25 | -1.98% | 12.26 | 12.42 | 12.10 | 9,798,694 |
| May 20 2024 | 12.62 | -0.31 | -2.40% | 12.50 | 12.6775 | 12.24 | 8,160,804 |
| May 17 2024 | 12.93 | -0.11 | -0.84% | 13.06 | 13.25 | 12.79 | 5,526,813 |
| May 16 2024 | 13.04 | -0.08 | -0.61% | 12.81 | 13.1793 | 11.95 | 18,204,720 |
| May 15 2024 | 13.12 | -0.46 | -3.39% | 13.75 | 13.75 | 12.93 | 2,974,307 |
| May 14 2024 | 13.58 | -0.07 | -0.51% | 13.62 | 13.855 | 13.15 | 3,436,413 |
| May 13 2024 | 13.65 | 0.23 | 1.71% | 13.45 | 13.895 | 13.44 | 4,329,673 |
| May 10 2024 | 13.42 | -0.37 | -2.68% | 13.71 | 13.845 | 13.42 | 6,236,305 |
| May 09 2024 | 13.79 | 0.85 | 6.57% | 12.85 | 13.85 | 12.85 | 8,490,738 |
| May 08 2024 | 12.94 | 0.14 | 1.09% | 12.64 | 13.098 | 12.605 | 8,042,882 |
| May 07 2024 | 12.80 | -0.34 | -2.59% | 12.89 | 12.93 | 12.52 | 8,677,560 |
| May 06 2024 | 13.14 | -0.04 | -0.30% | 13.03 | 13.2871 | 12.98 | 3,506,615 |
| May 03 2024 | 13.18 | 0.38 | 2.97% | 12.75 | 13.25 | 12.4438 | 7,892,715 |
| May 02 2024 | 12.80 | 0.92 | 7.74% | 12.21 | 13.00 | 12.11 | 5,736,420 |
| May 01 2024 | 11.88 | -0.16 | -1.33% | 12.00 | 12.25 | 11.805 | 3,862,479 |
| Apr 30 2024 | 12.04 | -0.62 | -4.90% | 12.43 | 12.48 | 11.89 | 7,662,236 |
| Apr 29 2024 | 12.66 | -0.75 | -5.59% | 13.19 | 13.23 | 12.60 | 8,647,511 |
