|
|
Closing price on 10/30/2025
|
|
| Open |
48.05 |
| High |
48.05 |
| Low |
47.00 |
| Volume |
262,300 |
| Split-adjusted Price |
47.75 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
-0.15 / -0.31%
|
48.05
|
48.05
|
47.00
|
47.75
|
47.56
|
47.75
|
262,300
|
|
|
10/29/2025
|
-0.05 / -0.10%
|
46.45
|
47.95
|
46.45
|
47.90
|
47.47
|
47.90
|
220,000
|
|
|
10/28/2025
|
-0.05 / -0.10%
|
47.00
|
47.95
|
45.00
|
47.95
|
46.67
|
47.95
|
537,600
|
|
|
10/27/2025
|
-1.45 / -2.93%
|
48.65
|
49.50
|
47.80
|
48.00
|
48.27
|
48.00
|
244,600
|
|
|
10/24/2025
|
0.00 / 0.00%
|
49.40
|
49.45
|
48.05
|
49.45
|
48.91
|
49.45
|
602,600
|
|
|
10/23/2025
|
+0.45 / +0.92%
|
49.00
|
49.50
|
48.60
|
49.45
|
49.15
|
49.45
|
274,900
|
|
|
10/22/2025
|
+0.10 / +0.20%
|
49.80
|
49.80
|
47.65
|
49.00
|
48.51
|
49.00
|
352,200
|
|
|
10/21/2025
|
+1.80 / +3.82%
|
47.60
|
48.90
|
46.50
|
48.90
|
47.83
|
48.90
|
695,200
|
|
|
10/20/2025
|
-2.90 / -5.80%
|
50.00
|
50.00
|
47.00
|
47.10
|
48.35
|
47.10
|
706,500
|
|
|
10/17/2025
|
-0.30 / -0.60%
|
50.30
|
50.60
|
49.85
|
50.00
|
50.20
|
50.00
|
412,500
|
|
|
10/16/2025
|
+0.10 / +0.20%
|
50.80
|
50.80
|
49.60
|
50.30
|
50.17
|
50.30
|
450,200
|
|
|
10/15/2025
|
+0.10 / +0.20%
|
48.75
|
50.20
|
48.75
|
50.20
|
50.04
|
50.20
|
461,200
|
|
|
10/14/2025
|
+1.70 / +3.51%
|
48.60
|
50.80
|
48.05
|
50.10
|
49.18
|
50.10
|
1,208,000
|
|
|
10/13/2025
|
+0.20 / +0.41%
|
48.10
|
48.40
|
47.60
|
48.40
|
48.22
|
48.40
|
1,323,400
|
|
|
10/10/2025
|
+0.20 / +0.42%
|
48.05
|
48.20
|
47.50
|
48.20
|
47.96
|
48.20
|
710,700
|
|
|
10/9/2025
|
-0.50 / -1.03%
|
48.50
|
48.50
|
47.20
|
48.00
|
47.77
|
48.00
|
466,400
|
|
|
10/8/2025
|
+0.30 / +0.62%
|
48.80
|
48.80
|
47.50
|
48.50
|
48.26
|
48.50
|
736,000
|
|
|
10/7/2025
|
+0.10 / +0.21%
|
48.10
|
48.20
|
47.30
|
48.20
|
47.78
|
48.20
|
447,700
|
|
|
10/6/2025
|
+0.80 / +1.69%
|
47.10
|
48.35
|
46.50
|
48.10
|
47.89
|
48.10
|
477,200
|
|
|
10/3/2025
|
+0.20 / +0.42%
|
46.50
|
47.30
|
45.05
|
47.30
|
46.31
|
47.30
|
766,200
|
|
|
10/2/2025
|
-0.50 / -1.05%
|
47.60
|
48.00
|
46.00
|
47.10
|
46.83
|
47.10
|
861,600
|
|
|
10/1/2025
|
-1.00 / -2.06%
|
48.60
|
48.70
|
47.50
|
47.60
|
47.81
|
47.60
|
454,400
|
|
|
9/30/2025
|
+0.60 / +1.25%
|
48.00
|
48.60
|
47.05
|
48.60
|
48.30
|
48.60
|
2,072,700
|
|
|
9/29/2025
|
+0.15 / +0.31%
|
47.20
|
48.05
|
47.20
|
48.00
|
47.92
|
48.00
|
1,476,300
|
|
|
9/26/2025
|
+0.05 / +0.10%
|
48.00
|
48.00
|
47.10
|
47.85
|
47.78
|
47.85
|
618,700
|
|
|
9/25/2025
|
+0.85 / +1.81%
|
49.00
|
49.00
|
46.95
|
47.80
|
47.59
|
47.80
|
1,230,300
|
|
|
9/24/2025
|
+2.45 / +5.51%
|
44.50
|
46.95
|
44.00
|
46.95
|
45.94
|
46.95
|
980,000
|
|
|
9/23/2025
|
+0.50 / +1.14%
|
44.00
|
44.50
|
43.60
|
44.50
|
44.27
|
44.50
|
1,075,800
|
|
|
9/22/2025
|
+1.00 / +2.33%
|
43.00
|
44.00
|
42.30
|
44.00
|
43.28
|
44.00
|
974,300
|
|
|
9/19/2025
|
+0.60 / +1.42%
|
42.85
|
43.00
|
42.30
|
43.00
|
42.68
|
43.00
|
548,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|