|
|
Closing price on 10/6/2025
|
|
| Open |
47.10 |
| High |
48.35 |
| Low |
46.50 |
| Volume |
477,200 |
| Split-adjusted Price |
48.10 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2025
|
+1.40 / +3.41%
|
41.45
|
42.40
|
41.00
|
42.40
|
41.57
|
42.40
|
527,800
|
|
|
9/17/2025
|
-1.00 / -2.38%
|
41.80
|
42.00
|
41.00
|
41.00
|
41.31
|
41.00
|
402,300
|
|
|
9/16/2025
|
-0.05 / -0.12%
|
42.40
|
42.40
|
41.65
|
42.00
|
41.91
|
42.00
|
437,400
|
|
|
9/15/2025
|
-0.35 / -0.83%
|
42.00
|
42.40
|
41.50
|
42.05
|
42.01
|
42.05
|
459,500
|
|
|
9/12/2025
|
-0.10 / -0.24%
|
42.55
|
42.85
|
41.05
|
42.40
|
41.79
|
42.40
|
620,100
|
|
|
9/11/2025
|
+0.90 / +2.16%
|
41.70
|
44.00
|
41.70
|
42.50
|
42.32
|
42.50
|
811,800
|
|
|
9/10/2025
|
+2.70 / +6.94%
|
39.70
|
41.60
|
39.50
|
41.60
|
41.43
|
41.60
|
3,200,800
|
|
|
9/9/2025
|
+0.45 / +1.17%
|
38.50
|
39.20
|
38.35
|
38.90
|
38.71
|
38.90
|
351,900
|
|
|
9/8/2025
|
-1.05 / -2.66%
|
39.75
|
39.75
|
38.10
|
38.45
|
38.61
|
38.45
|
566,600
|
|
|
9/5/2025
|
-0.60 / -1.50%
|
40.05
|
40.30
|
39.50
|
39.50
|
39.87
|
39.50
|
523,200
|
|
|
9/4/2025
|
0.00 / 0.00%
|
40.10
|
40.20
|
39.85
|
40.10
|
40.07
|
40.10
|
596,400
|
|
|
9/3/2025
|
+0.10 / +0.25%
|
40.00
|
40.10
|
39.75
|
40.10
|
39.93
|
40.10
|
638,200
|
|
|
8/29/2025
|
0.00 / 0.00%
|
39.90
|
40.20
|
39.50
|
40.00
|
39.97
|
40.00
|
423,600
|
|
|
8/28/2025
|
+0.55 / +1.39%
|
39.45
|
40.85
|
39.00
|
40.00
|
39.90
|
40.00
|
402,600
|
|
|
8/27/2025
|
-0.80 / -1.99%
|
40.30
|
40.30
|
39.30
|
39.45
|
39.67
|
39.45
|
501,800
|
|
|
8/26/2025
|
+2.50 / +6.62%
|
39.00
|
40.30
|
38.75
|
40.25
|
39.84
|
40.25
|
4,165,400
|
|
|
8/25/2025
|
-0.30 / -0.79%
|
38.00
|
38.10
|
37.40
|
37.75
|
37.63
|
37.75
|
1,270,000
|
|
|
8/22/2025
|
-0.75 / -1.93%
|
39.00
|
39.15
|
36.80
|
38.05
|
38.29
|
38.05
|
1,055,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:01 AM
|
|
|
|
|