|
|
Closing price on 8/3/2026
|
|
| Open |
23.25 |
| High |
23.80 |
| Low |
23.25 |
| Volume |
351,800 |
| Split-adjusted Price |
23.80 |
There is no data on 8/4/2026. Display data on 8/3/2026 instead.
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2026
|
+0.35 / +1.62%
|
21.50
|
22.50
|
21.50
|
21.90
|
21.81
|
21.90
|
192,100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
20.85
|
21.70
|
20.80
|
21.55
|
21.04
|
21.55
|
354,600
|
|
|
7/15/2026
|
-1.00 / -4.43%
|
22.55
|
22.55
|
21.55
|
21.55
|
21.83
|
21.55
|
186,200
|
|
|
7/14/2026
|
+0.75 / +3.44%
|
21.95
|
22.60
|
21.90
|
22.55
|
22.16
|
22.55
|
264,400
|
|
|
7/13/2026
|
-1.40 / -6.03%
|
23.45
|
23.45
|
21.80
|
21.80
|
22.24
|
21.80
|
282,600
|
|
|
7/10/2026
|
-1.20 / -4.92%
|
24.20
|
24.60
|
23.20
|
23.20
|
23.56
|
23.20
|
909,312
|
|
|
7/9/2026
|
-1.20 / -4.69%
|
25.15
|
25.55
|
24.40
|
24.40
|
24.69
|
24.40
|
178,000
|
|
|
7/8/2026
|
-0.10 / -0.39%
|
24.85
|
25.60
|
24.85
|
25.60
|
25.44
|
25.60
|
112,300
|
|
|
7/7/2026
|
0.00 / 0.00%
|
25.95
|
25.95
|
24.80
|
25.70
|
25.32
|
25.70
|
279,800
|
|
|
7/6/2026
|
-0.80 / -3.02%
|
26.35
|
26.50
|
25.40
|
25.70
|
25.79
|
25.70
|
238,700
|
|
|
7/3/2026
|
-0.30 / -1.12%
|
26.70
|
26.90
|
25.00
|
26.50
|
26.13
|
26.50
|
290,900
|
|
|
7/2/2026
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.30
|
26.80
|
26.46
|
26.80
|
98,500
|
|
|
7/1/2026
|
+0.05 / +0.19%
|
25.90
|
26.85
|
25.90
|
26.60
|
26.33
|
26.60
|
114,200
|
|
|
6/30/2026
|
-0.20 / -0.75%
|
25.80
|
27.10
|
25.80
|
26.55
|
26.61
|
26.55
|
174,900
|
|
|
6/29/2026
|
-0.25 / -0.93%
|
26.35
|
27.20
|
26.15
|
26.75
|
26.40
|
26.75
|
64,500
|
|
|
6/26/2026
|
+0.15 / +0.56%
|
26.85
|
27.20
|
26.75
|
27.00
|
27.00
|
27.00
|
72,100
|
|
|
6/25/2026
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.25
|
26.85
|
26.46
|
26.85
|
101,400
|
|
|
6/24/2026
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.00
|
26.90
|
26.55
|
26.90
|
170,200
|
|
|
6/23/2026
|
-0.50 / -1.82%
|
27.50
|
27.65
|
26.65
|
27.00
|
27.33
|
27.00
|
150,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|