|
|
Closing price on 10/11/2024
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
61,300 |
| Split-adjusted Price |
17.84 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
-0.40 / -2.14%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.50
|
17.84
|
61,300
|
|
|
10/10/2024
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.70
|
18.14
|
61,400
|
|
|
10/9/2024
|
+0.20 / +1.08%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.60
|
18.23
|
74,300
|
|
|
10/8/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.50
|
17.94
|
109,900
|
|
|
10/7/2024
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.40
|
18.04
|
145,700
|
|
|
10/4/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.50
|
18.40
|
18.04
|
121,100
|
|
|
10/3/2024
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.50
|
18.04
|
140,300
|
|
|
10/2/2024
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.60
|
18.14
|
119,100
|
|
|
10/1/2024
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.30
|
18.60
|
18.50
|
18.14
|
239,900
|
|
|
9/30/2024
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.80
|
18.23
|
302,800
|
|
|
9/27/2024
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.70
|
18.33
|
448,500
|
|
|
9/26/2024
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.50
|
18.60
|
18.70
|
18.14
|
422,300
|
|
|
9/25/2024
|
+0.30 / +1.65%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.50
|
18.04
|
346,100
|
|
|
9/24/2024
|
+0.30 / +1.67%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.20
|
17.84
|
181,300
|
|
|
9/23/2024
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.00
|
17.65
|
28,800
|
|
|
9/20/2024
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.00
|
17.65
|
78,500
|
|
|
9/19/2024
|
+0.30 / +1.69%
|
18.00
|
18.10
|
17.70
|
18.10
|
18.00
|
17.65
|
32,000
|
|
|
9/18/2024
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.80
|
17.55
|
2,200
|
|
|
9/17/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.45
|
1,200
|
|
|
9/16/2024
|
-0.20 / -1.11%
|
18.30
|
18.30
|
17.60
|
17.80
|
17.90
|
17.36
|
10,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.00
|
17.55
|
13,200
|
|
|
9/12/2024
|
-0.30 / -1.67%
|
18.00
|
18.90
|
17.70
|
17.70
|
18.00
|
17.26
|
12,500
|
|
|
9/11/2024
|
-1.80 / -9.09%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
17.55
|
5,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.31
|
0
|
|
|
9/9/2024
|
+1.70 / +9.39%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.31
|
52,100
|
|
|
9/6/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
17.65
|
4,600
|
|
|
9/5/2024
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
17.55
|
31,900
|
|
|
9/4/2024
|
-0.20 / -1.09%
|
18.70
|
18.70
|
18.00
|
18.10
|
18.20
|
17.65
|
12,500
|
|
|
8/30/2024
|
-0.60 / -3.16%
|
19.00
|
19.00
|
17.90
|
18.40
|
18.30
|
17.94
|
22,000
|
|
|
8/29/2024
|
+0.20 / +1.06%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
18.53
|
9,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|