|
Closing price on 10/27/2026
|
|
| Open |
21.80 |
| High |
21.85 |
| Low |
21.55 |
| Volume |
56,000 |
| Split-adjusted Price |
21.55 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2026
|
-0.40 / -1.82%
|
21.80
|
21.85
|
21.55
|
21.55
|
21.70
|
21.55
|
56,000
|
|
|
10/26/2026
|
-0.20 / -0.90%
|
22.05
|
22.05
|
21.70
|
21.95
|
21.82
|
21.95
|
93,500
|
|
|
10/23/2026
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.10
|
22.15
|
22.25
|
22.15
|
103,300
|
|
|
10/22/2026
|
-0.10 / -0.45%
|
22.45
|
22.50
|
22.20
|
22.25
|
22.39
|
22.25
|
92,400
|
|
|
10/21/2026
|
+0.35 / +1.59%
|
22.35
|
22.55
|
22.00
|
22.35
|
22.30
|
22.35
|
373,000
|
|
|
10/20/2026
|
+0.10 / +0.46%
|
21.85
|
22.20
|
21.60
|
22.00
|
22.08
|
22.00
|
87,900
|
|
|
10/19/2026
|
+0.25 / +1.15%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.91
|
21.90
|
1,209,600
|
|
|
10/16/2026
|
0.00 / 0.00%
|
21.65
|
21.95
|
21.60
|
21.65
|
21.80
|
21.65
|
67,600
|
|
|
10/15/2026
|
0.00 / 0.00%
|
21.65
|
21.90
|
21.55
|
21.65
|
21.79
|
21.65
|
175,700
|
|
|
10/14/2026
|
-0.20 / -0.92%
|
21.85
|
22.00
|
21.55
|
21.65
|
21.68
|
21.65
|
485,200
|
|
|
10/13/2026
|
-0.15 / -0.68%
|
22.00
|
22.15
|
21.85
|
21.85
|
21.97
|
21.85
|
82,700
|
|
|
10/12/2026
|
-0.30 / -1.35%
|
22.65
|
22.65
|
22.00
|
22.00
|
22.13
|
22.00
|
96,500
|
|
|
10/9/2026
|
+0.05 / +0.22%
|
22.10
|
22.55
|
21.60
|
22.30
|
22.02
|
22.30
|
228,900
|
|
|
10/8/2026
|
-0.40 / -1.77%
|
22.65
|
22.70
|
22.25
|
22.25
|
22.39
|
22.25
|
31,500
|
|
|
10/7/2026
|
-0.15 / -0.66%
|
22.85
|
22.85
|
22.10
|
22.65
|
22.48
|
22.65
|
68,900
|
|
|
10/6/2026
|
+0.10 / +0.44%
|
22.10
|
22.80
|
21.85
|
22.80
|
22.28
|
22.80
|
199,400
|
|
|
10/5/2026
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.85
|
22.70
|
5,377,500
|
|
|
10/2/2026
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.45
|
23.00
|
22.85
|
23.00
|
626,400
|
|
|
10/1/2026
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.20
|
22.80
|
22.73
|
22.80
|
1,328,400
|
|
|
9/30/2026
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.37
|
22.80
|
1,325,900
|
|
|
9/29/2026
|
-1.00 / -4.22%
|
23.70
|
23.80
|
22.70
|
22.70
|
23.31
|
22.70
|
457,200
|
|
|
9/28/2026
|
+0.70 / +3.04%
|
23.85
|
23.85
|
22.60
|
23.70
|
23.07
|
23.70
|
977,800
|
|
|
9/25/2026
|
+0.70 / +3.14%
|
22.55
|
23.85
|
22.30
|
23.00
|
23.09
|
23.00
|
963,100
|
|
|
9/24/2026
|
-0.15 / -0.67%
|
22.45
|
22.45
|
22.30
|
22.30
|
22.36
|
22.30
|
19,700
|
|
|
9/23/2026
|
+0.15 / +0.67%
|
22.35
|
22.45
|
22.00
|
22.45
|
22.36
|
22.45
|
90,700
|
|
|
9/22/2026
|
-0.10 / -0.45%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.04
|
22.30
|
41,000
|
|
|
9/21/2026
|
-0.20 / -0.88%
|
22.65
|
22.70
|
22.00
|
22.40
|
22.23
|
22.40
|
91,100
|
|
|
9/18/2026
|
+0.35 / +1.57%
|
22.80
|
22.80
|
22.25
|
22.60
|
22.48
|
22.60
|
70,800
|
|
|
9/17/2026
|
-0.25 / -1.11%
|
22.40
|
22.90
|
22.20
|
22.25
|
22.42
|
22.25
|
89,900
|
|
|
9/16/2026
|
+0.05 / +0.22%
|
22.30
|
22.70
|
22.00
|
22.50
|
22.19
|
22.50
|
57,500
|
|
|