TAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2023 | 6.28 | -0.04 | -0.63% | 6.33 | 6.50 | 6.20 | 8,771,023 |
| Jun 06 2023 | 6.32 | 0.28 | 4.64% | 5.94 | 6.35 | 5.93 | 6,584,311 |
| Jun 05 2023 | 6.04 | -0.17 | -2.74% | 6.10 | 6.20 | 6.00 | 3,560,663 |
| Jun 02 2023 | 6.21 | 0.08 | 1.31% | 6.33 | 6.40 | 6.14 | 7,330,511 |
| Jun 01 2023 | 6.13 | 0.70 | 12.89% | 5.43 | 6.34 | 5.41 | 10,636,250 |
| May 31 2023 | 5.43 | -0.15 | -2.69% | 5.54 | 5.61 | 5.28 | 15,419,848 |
| May 30 2023 | 5.58 | -0.27 | -4.62% | 6.02 | 6.39 | 5.56 | 13,280,317 |
| May 29 2023 | 5.85 | 0.00 | +0.00% | 5.68 | 6.05 | 5.64 | 0 |
| May 26 2023 | 5.85 | 0.33 | 5.98% | 5.68 | 6.05 | 5.64 | 10,080,367 |
| May 25 2023 | 5.52 | -0.31 | -5.32% | 5.80 | 5.995 | 5.50 | 12,631,690 |
| May 24 2023 | 5.83 | 0.11 | 1.92% | 5.66 | 5.9277 | 5.63 | 7,843,497 |
| May 23 2023 | 5.72 | -0.15 | -2.56% | 5.80 | 6.00 | 5.68 | 5,388,733 |
| May 22 2023 | 5.87 | -0.02 | -0.34% | 5.97 | 6.01 | 5.75 | 8,187,816 |
| May 19 2023 | 5.89 | 0.13 | 2.26% | 5.72 | 5.90 | 5.63 | 13,111,169 |
| May 18 2023 | 5.76 | -0.12 | -2.04% | 5.98 | 5.98 | 5.62 | 12,221,541 |
| May 17 2023 | 5.88 | -0.11 | -1.84% | 5.82 | 5.9786 | 5.75 | 9,253,212 |
| May 16 2023 | 5.99 | -0.06 | -0.99% | 5.89 | 6.1877 | 5.89 | 7,151,937 |
| May 15 2023 | 6.05 | 0.00 | 0.0% | 6.16 | 6.289 | 5.92 | 7,249,739 |
| May 12 2023 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 6.05 | 0 |
| May 11 2023 | 6.05 | 0.45 | 8.04% | 5.57 | 6.16 | 5.56 | 8,049,799 |
| May 10 2023 | 5.60 | 0.06 | 1.08% | 5.50 | 5.88 | 5.49 | 13,837,729 |
| May 09 2023 | 5.54 | -0.07 | -1.25% | 5.47 | 5.68 | 5.36 | 6,625,277 |
| May 08 2023 | 5.61 | -0.29 | -4.92% | 6.04 | 6.05 | 5.57 | 6,083,750 |
| May 05 2023 | 5.90 | 0.64 | 12.17% | 5.55 | 5.99 | 5.475 | 10,401,608 |
| May 04 2023 | 5.26 | 0.01 | 0.19% | 5.35 | 5.47 | 5.185 | 7,731,578 |
| May 03 2023 | 5.25 | -0.01 | -0.19% | 5.24 | 5.30 | 5.085 | 4,407,428 |
| May 02 2023 | 5.26 | -0.49 | -8.52% | 5.57 | 5.60 | 5.14 | 9,184,442 |
| May 01 2023 | 5.75 | -0.11 | -1.88% | 5.71 | 5.98 | 5.71 | 4,281,016 |
| Apr 28 2023 | 5.86 | 0.23 | 4.09% | 5.56 | 5.94 | 5.51 | 7,531,263 |
| Apr 27 2023 | 5.63 | -0.35 | -5.85% | 6.03 | 6.11 | 5.50 | 6,027,393 |
| Apr 26 2023 | 5.98 | 0.14 | 2.4% | 6.06 | 6.16 | 5.98 | 4,919,708 |
| Apr 25 2023 | 5.84 | -0.15 | -2.5% | 5.90 | 5.9285 | 5.77 | 3,717,954 |
| Apr 24 2023 | 5.99 | -0.20 | -3.23% | 6.10 | 6.215 | 5.93 | 4,018,829 |
| Apr 21 2023 | 6.19 | -0.22 | -3.43% | 6.32 | 6.365 | 6.04 | 2,941,937 |
| Apr 20 2023 | 6.41 | -0.08 | -1.23% | 6.62 | 6.85 | 6.35 | 5,457,240 |
| Apr 19 2023 | 6.49 | -0.03 | -0.46% | 6.38 | 6.54 | 6.19 | 4,574,771 |
| Apr 18 2023 | 6.52 | 0.02 | 0.31% | 6.57 | 6.66 | 6.485 | 3,919,959 |
| Apr 17 2023 | 6.50 | 0.38 | 6.21% | 6.24 | 6.565 | 6.215 | 4,099,112 |
| Apr 14 2023 | 6.12 | 0.17 | 2.86% | 5.97 | 6.12 | 5.91 | 3,337,875 |
| Apr 13 2023 | 5.95 | 0.05 | 0.85% | 5.89 | 6.0899 | 5.72 | 6,430,078 |
| Apr 12 2023 | 5.90 | -0.27 | -4.38% | 6.00 | 6.06 | 5.80 | 4,075,085 |
| Apr 11 2023 | 6.17 | 0.17 | 2.83% | 6.07 | 6.26 | 6.05 | 3,892,307 |
| Apr 10 2023 | 6.00 | -0.30 | -4.76% | 6.22 | 6.27 | 5.99 | 5,462,129 |
| Apr 07 2023 | 6.30 | 0.00 | +0.00% | 6.46 | 6.55 | 6.215 | 0 |
| Apr 06 2023 | 6.30 | -0.32 | -4.83% | 6.46 | 6.55 | 6.215 | 5,928,754 |
| Apr 05 2023 | 6.62 | 0.00 | 0.0% | 6.62 | 6.62 | 6.62 | 0 |
| Apr 04 2023 | 6.62 | -0.10 | -1.49% | 6.66 | 6.81 | 6.295 | 5,265,157 |
| Apr 03 2023 | 6.72 | 0.31 | 4.84% | 6.45 | 6.87 | 6.435 | 4,321,603 |
| Mar 31 2023 | 6.41 | -0.31 | -4.61% | 6.63 | 6.71 | 6.40 | 5,684,713 |
| Mar 30 2023 | 6.72 | 0.01 | 0.15% | 6.71 | 7.05 | 6.63 | 14,867,260 |
| Mar 29 2023 | 6.71 | 0.31 | 4.84% | 6.30 | 6.74 | 5.99 | 6,877,247 |
| Mar 28 2023 | 6.40 | 0.50 | 8.47% | 6.16 | 6.46 | 6.07 | 9,772,787 |
| Mar 27 2023 | 5.90 | -0.12 | -1.99% | 5.83 | 6.05 | 5.8294 | 3,596,110 |
| Mar 24 2023 | 6.02 | -0.14 | -2.27% | 6.05 | 6.18 | 5.92 | 3,162,753 |
| Mar 23 2023 | 6.16 | 0.15 | 2.5% | 6.13 | 6.43 | 6.115 | 7,107,059 |
| Mar 22 2023 | 6.01 | 0.13 | 2.21% | 5.96 | 6.0992 | 5.825 | 5,506,963 |
| Mar 21 2023 | 5.88 | 0.26 | 4.63% | 5.76 | 6.015 | 5.69 | 13,455,056 |
| Mar 20 2023 | 5.62 | 0.00 | 0.0% | 5.42 | 5.815 | 5.36 | 8,431,592 |
| Mar 17 2023 | 5.62 | -0.39 | -6.49% | 5.81 | 5.90 | 5.585 | 7,412,964 |
| Mar 16 2023 | 6.01 | 0.12 | 2.04% | 5.81 | 6.02 | 5.75 | 7,650,747 |
| Mar 15 2023 | 5.89 | -0.23 | -3.76% | 6.00 | 6.11 | 5.72 | 12,472,610 |
| Mar 14 2023 | 6.12 | -0.68 | -10.0% | 6.30 | 6.30 | 5.26 | 44,532,009 |
| Mar 13 2023 | 6.80 | -0.04 | -0.58% | 6.81 | 7.15 | 6.575 | 5,039,363 |
| Mar 10 2023 | 6.84 | 0.20 | 3.01% | 6.60 | 6.9853 | 6.54 | 5,062,605 |