ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TAL Tal Education Group

11.965
0.535 (4.68%)
Last Updated: 15:41:00
Delayed by 15 minutes

TAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 11.43 -0.22 -1.89% 11.55 11.625 11.38 5,291,066
Apr 18 2024 11.65 0.03 0.26% 11.80 12.0801 11.59 5,007,006
Apr 17 2024 11.62 0.30 2.65% 11.42 11.89 11.385 4,715,045
Apr 16 2024 11.32 -0.44 -3.74% 11.44 11.74 11.29 8,952,028
Apr 15 2024 11.76 0.06 0.51% 11.83 12.15 11.625 12,190,670
Apr 12 2024 11.70 -0.51 -4.18% 11.97 12.17 11.45 12,252,451
Apr 11 2024 12.21 0.44 3.74% 12.00 12.34 11.86 9,410,123
Apr 10 2024 11.77 0.37 3.25% 11.35 11.95 11.35 6,662,764
Apr 09 2024 11.40 0.33 2.98% 11.12 11.45 11.10 7,223,175
Apr 08 2024 11.07 -0.05 -0.45% 11.17 11.29 10.98 3,263,185
Apr 05 2024 11.12 -0.01 -0.09% 11.26 11.28 11.055 1,965,063
Apr 04 2024 11.13 -0.31 -2.71% 11.41 11.745 11.13 1,590,860
Apr 03 2024 11.44 -0.22 -1.89% 11.50 11.52 11.2501 2,078,481
Apr 02 2024 11.66 0.10 0.87% 11.51 11.69 11.43 3,028,904
Apr 01 2024 11.56 0.21 1.85% 11.54 11.80 11.455 2,343,010
Mar 28 2024 11.35 0.09 0.80% 11.33 11.54 11.26 2,859,697
Mar 27 2024 11.26 -0.13 -1.14% 11.20 11.28 10.87 3,869,015
Mar 26 2024 11.39 0.05 0.44% 11.49 11.49 11.215 5,336,290
Mar 25 2024 11.34 -0.52 -4.38% 11.93 11.98 11.205 6,288,368
Mar 22 2024 11.86 -0.27 -2.23% 11.95 12.02 11.65 7,448,635
Mar 21 2024 12.13 0.07 0.58% 12.10 12.29 11.98 4,224,386
Mar 20 2024 12.06 0.44 3.79% 11.90 12.23 11.60 5,603,053
Mar 19 2024 11.62 -0.23 -1.94% 11.73 11.77 11.55 4,521,664
Mar 18 2024 11.85 -0.17 -1.41% 12.10 12.11 11.735 4,206,434
Mar 15 2024 12.02 -0.52 -4.15% 12.50 12.53 12.00 6,719,811
Mar 14 2024 12.54 -0.19 -1.49% 12.72 12.80 12.41 8,651,939
Mar 13 2024 12.73 -0.14 -1.09% 12.90 13.45 12.72 6,585,713
Mar 12 2024 12.87 0.38 3.04% 12.64 13.01 12.59 7,284,102
Mar 11 2024 12.49 0.67 5.67% 12.14 12.90 12.12 13,194,960
Mar 08 2024 11.82 -0.41 -3.35% 12.26 12.26 11.52 8,718,374
Mar 07 2024 12.23 0.23 1.92% 12.05 12.33 12.00 8,508,212
Mar 06 2024 12.00 -1.19 -9.02% 13.50 13.50 11.83 14,509,767
Mar 05 2024 13.19 -0.23 -1.71% 13.27 13.345 12.85 5,925,634
Mar 04 2024 13.42 -1.40 -9.45% 14.77 14.79 13.37 10,572,573
Mar 01 2024 14.82 0.09 0.61% 14.92 15.20 14.69 4,406,972
Feb 29 2024 14.73 0.10 0.68% 14.96 15.27 14.605 6,664,493
Feb 28 2024 14.63 -0.48 -3.18% 14.68 14.80 14.325 3,927,690
Feb 27 2024 15.11 0.67 4.64% 14.59 15.30 14.2945 6,438,212
Feb 26 2024 14.44 0.23 1.62% 14.35 15.32 14.30 7,313,874
Feb 23 2024 14.21 0.81 6.04% 13.46 14.25 13.46 6,958,920
Feb 22 2024 13.40 -0.24 -1.76% 13.95 13.99 13.14 13,672,583
Feb 21 2024 13.64 -0.08 -0.58% 13.94 14.10 13.59 4,088,615
Feb 20 2024 13.72 -0.45 -3.18% 14.50 14.555 13.45 7,221,937
Feb 16 2024 14.17 -0.47 -3.21% 15.01 15.30 14.12 6,742,503
Feb 15 2024 14.64 -0.60 -3.94% 15.15 15.52 14.21 6,835,003
Feb 14 2024 15.24 0.96 6.72% 14.51 15.27 14.51 5,168,956
Feb 13 2024 14.28 -0.08 -0.56% 13.94 14.545 13.86 3,121,225
Feb 12 2024 14.36 0.77 5.67% 13.69 14.64 13.66 7,229,826
Feb 09 2024 13.59 0.38 2.88% 13.25 13.60 13.03 4,497,323
Feb 08 2024 13.21 1.17 9.72% 13.22 13.44 12.775 19,209,289
Feb 07 2024 12.04 -0.14 -1.15% 11.76 12.12 11.5669 9,017,579
Feb 06 2024 12.18 0.93 8.27% 11.43 12.59 11.40 14,591,428
Feb 05 2024 11.25 0.14 1.26% 11.37 11.37 10.89 13,217,606
Feb 02 2024 11.11 0.17 1.55% 11.07 11.47 11.06 7,862,387
Feb 01 2024 10.94 0.30 2.82% 10.82 11.14 10.77 5,317,401
Jan 31 2024 10.64 -0.12 -1.12% 10.63 10.8661 10.485 5,064,875
Jan 30 2024 10.76 0.06 0.56% 10.39 10.955 10.34 5,708,666
Jan 29 2024 10.70 -1.05 -8.94% 11.69 11.71 10.4801 14,172,989
Jan 26 2024 11.75 -0.19 -1.59% 11.82 12.22 11.4617 5,776,857
Jan 25 2024 11.94 0.64 5.66% 11.20 12.70 11.06 16,535,153
Jan 24 2024 11.30 0.41 3.76% 12.19 12.655 11.21 10,125,759
Jan 23 2024 10.89 0.24 2.25% 11.12 11.47 10.75 6,500,219

Your Recent History

Delayed Upgrade Clock