|
|
Closing price on 11/26/2024
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.40 |
| Volume |
22,500 |
| Split-adjusted Price |
16.05 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.50
|
16.05
|
22,500
|
|
|
11/25/2024
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
16.14
|
53,200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.20
|
17.50
|
17.40
|
16.14
|
32,600
|
|
|
11/21/2024
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
16.14
|
13,300
|
|
|
11/20/2024
|
+0.30 / +1.75%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.60
|
16.05
|
7,300
|
|
|
11/19/2024
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.10
|
17.10
|
17.10
|
15.77
|
90,200
|
|
|
11/18/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.20
|
15.77
|
32,600
|
|
|
11/15/2024
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.10
|
17.20
|
17.10
|
15.87
|
16,200
|
|
|
11/14/2024
|
-0.30 / -1.73%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.20
|
15.68
|
61,100
|
|
|
11/13/2024
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
15.96
|
23,100
|
|
|
11/12/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
16.05
|
18,800
|
|
|
11/11/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
16.14
|
17,100
|
|
|
11/8/2024
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
16.14
|
22,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
16.24
|
25,700
|
|
|
11/6/2024
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
16.33
|
31,800
|
|
|
11/5/2024
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
16.14
|
14,900
|
|
|
11/4/2024
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.70
|
15.96
|
9,300
|
|
|
11/1/2024
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
18.00
|
16.42
|
7,300
|
|
|
10/31/2024
|
-0.30 / -1.65%
|
18.00
|
18.10
|
17.90
|
17.90
|
18.00
|
16.51
|
19,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.00
|
18.00
|
18.20
|
16.61
|
37,400
|
|
|
10/29/2024
|
-0.20 / -1.11%
|
19.50
|
19.50
|
17.80
|
17.80
|
18.00
|
16.42
|
8,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.61
|
0
|
|
|
10/25/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.61
|
0
|
|
|
10/24/2024
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
18.00
|
16.42
|
10,700
|
|
|
10/23/2024
|
-0.20 / -1.10%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
16.61
|
7,500
|
|
|
10/22/2024
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.20
|
16.70
|
6,200
|
|
|
10/21/2024
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.20
|
16.70
|
4,000
|
|
|
10/18/2024
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
16.88
|
11,900
|
|
|
10/17/2024
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
16.79
|
3,200
|
|
|
10/16/2024
|
+0.20 / +1.11%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.10
|
16.79
|
49,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|