|
|
Closing price on 12/24/2025
|
|
| Open |
50.50 |
| High |
51.60 |
| Low |
49.30 |
| Volume |
797,800 |
| Split-adjusted Price |
51.60 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2025
|
+1.10 / +2.18%
|
50.50
|
51.60
|
49.30
|
51.60
|
50.63
|
51.60
|
797,800
|
|
|
12/23/2025
|
+0.50 / +1.00%
|
50.00
|
51.00
|
48.30
|
50.50
|
49.94
|
50.50
|
676,400
|
|
|
12/22/2025
|
+1.00 / +2.04%
|
49.25
|
51.00
|
48.20
|
50.00
|
49.46
|
50.00
|
578,800
|
|
|
12/19/2025
|
+2.05 / +4.37%
|
47.50
|
49.10
|
46.45
|
49.00
|
48.07
|
49.00
|
854,700
|
|
|
12/18/2025
|
+0.45 / +0.97%
|
46.45
|
46.95
|
45.30
|
46.95
|
46.43
|
46.95
|
406,800
|
|
|
12/17/2025
|
-0.50 / -1.06%
|
46.35
|
47.20
|
45.50
|
46.50
|
46.26
|
46.50
|
327,300
|
|
|
12/16/2025
|
+1.40 / +3.07%
|
44.00
|
47.00
|
43.65
|
47.00
|
45.97
|
47.00
|
530,800
|
|
|
12/15/2025
|
0.00 / 0.00%
|
45.65
|
45.95
|
43.25
|
45.60
|
44.24
|
45.60
|
598,600
|
|
|
12/12/2025
|
-3.40 / -6.94%
|
49.45
|
49.45
|
45.60
|
45.60
|
45.95
|
45.60
|
1,734,000
|
|
|
12/11/2025
|
-0.70 / -1.41%
|
49.60
|
49.60
|
46.70
|
49.00
|
47.68
|
49.00
|
1,152,100
|
|
|
12/10/2025
|
-3.60 / -6.75%
|
52.20
|
52.90
|
49.70
|
49.70
|
50.09
|
49.70
|
1,290,500
|
|
|
12/9/2025
|
-1.30 / -2.38%
|
54.60
|
55.50
|
50.80
|
53.30
|
52.97
|
53.30
|
1,373,700
|
|
|
12/8/2025
|
+1.80 / +3.41%
|
53.00
|
55.60
|
52.80
|
54.60
|
54.75
|
54.60
|
1,229,000
|
|
|
12/5/2025
|
+3.05 / +6.13%
|
50.40
|
53.20
|
49.00
|
52.80
|
51.83
|
52.80
|
2,687,400
|
|
|
12/4/2025
|
+2.25 / +4.74%
|
47.90
|
50.00
|
47.55
|
49.75
|
49.23
|
49.75
|
1,129,500
|
|
|
12/3/2025
|
+1.00 / +2.15%
|
46.80
|
47.60
|
46.65
|
47.50
|
47.28
|
47.50
|
460,900
|
|
|
12/2/2025
|
+0.65 / +1.42%
|
45.15
|
46.70
|
45.15
|
46.50
|
46.09
|
46.50
|
392,100
|
|
|
12/1/2025
|
-0.15 / -0.33%
|
46.00
|
46.40
|
45.45
|
45.85
|
46.06
|
45.85
|
193,000
|
|
|
11/28/2025
|
+1.20 / +2.68%
|
44.80
|
46.35
|
44.00
|
46.00
|
45.50
|
46.00
|
597,400
|
|
|
11/27/2025
|
-0.20 / -0.44%
|
45.00
|
45.00
|
43.95
|
44.80
|
44.41
|
44.80
|
229,900
|
|
|
11/26/2025
|
+0.70 / +1.58%
|
44.00
|
45.00
|
43.75
|
45.00
|
44.54
|
45.00
|
305,200
|
|
|
11/25/2025
|
-0.30 / -0.67%
|
44.50
|
44.50
|
43.75
|
44.30
|
44.06
|
44.30
|
172,200
|
|
|
11/24/2025
|
-0.35 / -0.78%
|
44.10
|
44.85
|
43.75
|
44.60
|
44.23
|
44.60
|
266,500
|
|
|
11/21/2025
|
0.00 / 0.00%
|
43.60
|
44.95
|
43.60
|
44.95
|
44.44
|
44.95
|
261,200
|
|
|
11/20/2025
|
+0.65 / +1.47%
|
44.20
|
44.95
|
43.50
|
44.95
|
44.43
|
44.95
|
334,100
|
|
|
11/19/2025
|
0.00 / 0.00%
|
44.30
|
45.00
|
43.90
|
44.30
|
44.32
|
44.30
|
128,800
|
|
|
11/18/2025
|
-0.55 / -1.23%
|
44.80
|
45.00
|
43.90
|
44.30
|
44.37
|
44.30
|
255,000
|
|
|
11/17/2025
|
-0.15 / -0.33%
|
43.60
|
45.00
|
43.60
|
44.85
|
44.72
|
44.85
|
130,600
|
|
|
11/14/2025
|
0.00 / 0.00%
|
43.95
|
45.00
|
43.90
|
45.00
|
44.69
|
45.00
|
313,200
|
|
|
11/13/2025
|
+1.35 / +3.09%
|
43.65
|
45.00
|
41.80
|
45.00
|
43.89
|
45.00
|
417,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|