Register for real-time alerts, custom portfolio, and market movers
TAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22 2024 | 10.65 | -0.47 | -4.23% | 10.68 | 10.87 | 10.45 | 7,592,284 |
