|
|
Closing price on 8/28/2026
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.45 |
| Volume |
140,800 |
| Split-adjusted Price |
24.90 |
There is no data on 8/30/2026. Display data on 8/28/2026 instead.
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.45
|
24.90
|
24.77
|
24.90
|
140,800
|
|
|
8/27/2026
|
0.00 / 0.00%
|
24.85
|
25.30
|
24.50
|
24.80
|
24.78
|
24.80
|
101,300
|
|
|
8/26/2026
|
-0.05 / -0.20%
|
24.85
|
24.90
|
24.45
|
24.80
|
24.71
|
24.80
|
109,400
|
|
|
8/25/2026
|
+0.35 / +1.43%
|
24.30
|
24.95
|
24.00
|
24.85
|
24.66
|
24.85
|
657,100
|
|
|
8/24/2026
|
+0.20 / +0.82%
|
24.60
|
24.80
|
23.70
|
24.50
|
24.45
|
24.50
|
364,800
|
|
|
8/21/2026
|
+0.80 / +3.40%
|
23.10
|
24.30
|
23.00
|
24.30
|
23.80
|
24.30
|
183,600
|
|
|
8/20/2026
|
-0.20 / -0.84%
|
23.65
|
23.75
|
23.50
|
23.50
|
23.57
|
23.50
|
56,500
|
|
|
8/19/2026
|
-0.20 / -0.84%
|
24.05
|
24.20
|
23.70
|
23.70
|
23.80
|
23.70
|
86,100
|
|
|
8/18/2026
|
+0.25 / +1.06%
|
23.95
|
24.15
|
23.70
|
23.90
|
23.87
|
23.90
|
281,800
|
|
|
8/17/2026
|
-0.20 / -0.84%
|
23.40
|
24.20
|
22.80
|
23.65
|
23.58
|
23.65
|
263,000
|
|
|
8/14/2026
|
-0.85 / -3.44%
|
24.35
|
24.40
|
23.50
|
23.85
|
23.83
|
23.85
|
227,000
|
|
|
8/13/2026
|
-0.05 / -0.20%
|
24.80
|
25.00
|
24.00
|
24.70
|
24.61
|
24.70
|
171,100
|
|
|
8/12/2026
|
-0.05 / -0.20%
|
24.85
|
25.25
|
24.70
|
24.75
|
24.84
|
24.75
|
97,300
|
|
|
8/11/2026
|
-0.55 / -2.17%
|
25.30
|
25.30
|
24.65
|
24.80
|
24.78
|
24.80
|
116,300
|
|
|
8/10/2026
|
+0.30 / +1.20%
|
25.10
|
25.50
|
24.80
|
25.35
|
25.11
|
25.35
|
105,300
|
|
|
8/7/2026
|
-0.60 / -2.34%
|
25.50
|
25.50
|
25.00
|
25.05
|
25.15
|
25.05
|
138,100
|
|
|
8/6/2026
|
-0.05 / -0.19%
|
24.85
|
25.95
|
24.85
|
25.65
|
25.46
|
25.65
|
414,600
|
|
|
8/5/2026
|
+0.25 / +0.98%
|
26.30
|
26.40
|
25.35
|
25.70
|
25.89
|
25.70
|
557,300
|
|
|
8/4/2026
|
+1.65 / +6.93%
|
24.25
|
25.45
|
23.95
|
25.45
|
25.12
|
25.45
|
708,900
|
|
|
8/3/2026
|
+1.55 / +6.97%
|
23.25
|
23.80
|
23.25
|
23.80
|
23.71
|
23.80
|
351,800
|
|
|
7/31/2026
|
+1.45 / +6.97%
|
20.90
|
22.25
|
20.75
|
22.25
|
21.96
|
22.25
|
351,300
|
|
|
7/30/2026
|
+0.95 / +4.79%
|
19.90
|
20.90
|
19.65
|
20.80
|
20.46
|
20.80
|
169,300
|
|
|
7/29/2026
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.65
|
19.85
|
19.79
|
19.85
|
74,300
|
|
|
7/28/2026
|
+0.25 / +1.27%
|
19.75
|
20.20
|
19.70
|
20.00
|
20.04
|
20.00
|
98,400
|
|
|
7/27/2026
|
-1.25 / -5.95%
|
20.30
|
20.70
|
19.70
|
19.75
|
20.08
|
19.75
|
203,100
|
|
|
7/24/2026
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.38
|
21.00
|
184,800
|
|
|
7/23/2026
|
+0.50 / +2.50%
|
20.00
|
20.60
|
19.50
|
20.50
|
20.12
|
20.50
|
135,400
|
|
|
7/22/2026
|
-1.50 / -6.98%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.23
|
20.00
|
681,300
|
|
|
7/21/2026
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.30
|
21.50
|
21.52
|
21.50
|
106,400
|
|
|
7/20/2026
|
-0.40 / -1.83%
|
21.90
|
22.25
|
21.00
|
21.50
|
21.33
|
21.50
|
353,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|