Register for streaming realtime charts, analysis tools, and prices.
TAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 8.04 | 0.02 | 0.25% | 8.09 | 8.09 | 7.93 | 8,571,860 |
| Aug 29 2024 | 8.02 | -0.01 | -0.12% | 8.12 | 8.18 | 7.98 | 5,593,718 |
| Aug 28 2024 | 8.03 | -0.29 | -3.49% | 8.24 | 8.27 | 7.94 | 3,747,355 |
| Aug 27 2024 | 8.32 | -0.24 | -2.80% | 8.51 | 8.53 | 8.25 | 3,484,641 |
| Aug 26 2024 | 8.56 | -0.07 | -0.81% | 8.49 | 8.605 | 8.30 | 2,600,820 |
| Aug 23 2024 | 8.63 | 0.04 | 0.47% | 8.63 | 8.715 | 8.545 | 2,815,672 |
| Aug 22 2024 | 8.59 | -0.13 | -1.49% | 8.78 | 8.82 | 8.585 | 2,273,604 |
| Aug 21 2024 | 8.72 | 0.14 | 1.63% | 8.74 | 8.865 | 8.61 | 2,438,627 |
| Aug 20 2024 | 8.58 | -0.48 | -5.30% | 8.93 | 8.94 | 8.56 | 3,694,882 |
| Aug 19 2024 | 9.06 | 0.05 | 0.55% | 9.00 | 9.12 | 8.96 | 2,030,209 |
| Aug 16 2024 | 9.01 | 0.02 | 0.22% | 9.08 | 9.27 | 8.975 | 2,944,665 |
| Aug 15 2024 | 8.99 | 0.06 | 0.67% | 9.00 | 9.11 | 8.91 | 2,313,358 |
| Aug 14 2024 | 8.93 | -0.25 | -2.72% | 9.08 | 9.10 | 8.85 | 6,783,778 |
| Aug 13 2024 | 9.18 | 0.06 | 0.66% | 9.14 | 9.28 | 9.08 | 9,727,316 |
| Aug 12 2024 | 9.12 | 0.06 | 0.66% | 9.06 | 9.31 | 9.05 | 7,797,912 |
| Aug 09 2024 | 9.06 | -0.04 | -0.44% | 9.10 | 9.10 | 8.87 | 5,654,563 |
| Aug 08 2024 | 9.10 | 0.36 | 4.12% | 8.85 | 9.12 | 8.64 | 9,363,133 |
| Aug 07 2024 | 8.74 | -0.61 | -6.52% | 9.44 | 9.55 | 8.65 | 10,989,597 |
| Aug 06 2024 | 9.35 | 0.73 | 8.47% | 8.99 | 9.38 | 8.90 | 12,826,368 |
| Aug 05 2024 | 8.62 | 0.15 | 1.77% | 7.98 | 8.835 | 7.895 | 11,466,775 |
| Aug 02 2024 | 8.47 | -0.61 | -6.72% | 8.36 | 8.52 | 8.18 | 15,274,681 |
| Aug 01 2024 | 9.08 | -0.94 | -9.38% | 9.30 | 9.91 | 8.51 | 15,227,839 |
| Jul 31 2024 | 10.02 | -0.31 | -3.00% | 10.71 | 10.90 | 10.00 | 8,258,198 |
| Jul 30 2024 | 10.33 | -0.35 | -3.28% | 10.64 | 10.70 | 10.16 | 6,243,754 |
| Jul 29 2024 | 10.68 | -0.06 | -0.56% | 10.74 | 10.895 | 10.30 | 8,689,560 |
| 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 |
