|
|
Closing price on 2/20/2025
|
|
| Open |
24.70 |
| High |
25.80 |
| Low |
24.70 |
| Volume |
168,000 |
| Split-adjusted Price |
25.60 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.80 / +3.23%
|
24.70
|
25.80
|
24.70
|
25.60
|
25.30
|
25.60
|
168,000
|
|
|
2/19/2025
|
-1.30 / -5.06%
|
25.60
|
25.60
|
24.40
|
24.40
|
24.80
|
24.40
|
160,800
|
|
|
2/18/2025
|
+0.10 / +0.40%
|
25.70
|
26.10
|
25.00
|
25.30
|
25.70
|
25.30
|
272,000
|
|
|
2/17/2025
|
+0.90 / +3.75%
|
24.00
|
25.90
|
24.00
|
24.90
|
25.20
|
24.90
|
311,900
|
|
|
2/14/2025
|
+1.60 / +7.14%
|
22.90
|
24.40
|
22.90
|
24.00
|
24.00
|
24.00
|
305,300
|
|
|
2/13/2025
|
+0.90 / +4.09%
|
22.00
|
23.00
|
21.90
|
22.90
|
22.40
|
22.90
|
127,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.70
|
22.10
|
22.00
|
22.10
|
99,900
|
|
|
2/11/2025
|
-1.00 / -4.35%
|
23.00
|
23.90
|
21.50
|
22.00
|
22.10
|
22.00
|
107,500
|
|
|
2/10/2025
|
+1.20 / +5.50%
|
22.30
|
23.60
|
22.30
|
23.00
|
23.00
|
23.00
|
375,400
|
|
|
2/7/2025
|
+2.10 / +10.40%
|
20.40
|
22.50
|
20.40
|
22.30
|
21.80
|
22.30
|
281,900
|
|
|
2/6/2025
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.20
|
20.20
|
22,100
|
|
|
2/5/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
20.40
|
18,300
|
|
|
2/4/2025
|
+0.80 / +4.06%
|
20.10
|
20.50
|
19.90
|
20.50
|
20.40
|
20.50
|
80,500
|
|
|
2/3/2025
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.60
|
20.00
|
19.70
|
20.00
|
15,400
|
|
|
1/24/2025
|
+0.20 / +1.03%
|
19.40
|
22.40
|
19.30
|
19.70
|
19.70
|
19.70
|
41,000
|
|
|
1/23/2025
|
+0.20 / +1.03%
|
19.30
|
19.80
|
19.30
|
19.60
|
19.50
|
19.60
|
20,400
|
|
|
1/22/2025
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.40
|
19.30
|
10,600
|
|
|
1/21/2025
|
-0.60 / -3.03%
|
19.60
|
20.00
|
19.10
|
19.20
|
19.40
|
19.20
|
61,000
|
|
|
1/20/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
19.80
|
18,600
|
|
|
1/17/2025
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.80
|
19.80
|
14,700
|
|
|
1/16/2025
|
+0.20 / +1.01%
|
19.70
|
20.10
|
19.70
|
20.10
|
20.00
|
20.10
|
10,900
|
|
|
1/15/2025
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.90
|
20.00
|
10,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.80
|
19.70
|
17,800
|
|
|
1/13/2025
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.70
|
19.80
|
36,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
19.80
|
20,900
|
|
|
1/9/2025
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
19.80
|
13,900
|
|
|
1/8/2025
|
+0.10 / +0.51%
|
20.40
|
20.40
|
19.50
|
19.80
|
19.70
|
19.80
|
15,600
|
|
|
1/7/2025
|
-0.40 / -2.00%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.70
|
19.60
|
19,800
|
|
|
1/6/2025
|
-0.30 / -1.48%
|
20.20
|
20.20
|
19.70
|
20.00
|
20.00
|
20.00
|
27,700
|
|
|
1/3/2025
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.30
|
20.40
|
140,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|