|
|
Closing price on 3/1/2024
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
6,700 |
| Split-adjusted Price |
19.61 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.10
|
21.20
|
21.20
|
19.61
|
6,700
|
|
|
2/29/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
20.90
|
21.10
|
21.10
|
19.52
|
30,300
|
|
|
2/28/2024
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
19.43
|
59,500
|
|
|
2/27/2024
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.00
|
21.10
|
21.20
|
19.52
|
113,100
|
|
|
2/26/2024
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.40
|
19.70
|
28,800
|
|
|
2/23/2024
|
-0.30 / -1.39%
|
21.40
|
21.70
|
21.30
|
21.30
|
21.50
|
19.70
|
112,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.60
|
19.98
|
49,700
|
|
|
2/21/2024
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.60
|
19.98
|
83,400
|
|
|
2/20/2024
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
20.35
|
89,400
|
|
|
2/19/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.40
|
22.20
|
20.72
|
77,500
|
|
|
2/16/2024
|
+0.10 / +0.45%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.40
|
20.81
|
30,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.30
|
22.30
|
22.40
|
20.63
|
46,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.60
|
22.30
|
20.91
|
36,700
|
|
|
2/6/2024
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.60
|
20.81
|
47,700
|
|
|
2/5/2024
|
-0.30 / -1.33%
|
22.80
|
23.10
|
22.20
|
22.20
|
22.60
|
20.54
|
42,900
|
|
|
2/2/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
22.20
|
22.40
|
22.50
|
20.72
|
28,700
|
|
|
2/1/2024
|
0.00 / 0.00%
|
21.70
|
22.60
|
21.60
|
22.60
|
22.40
|
20.91
|
220,700
|
|
|
1/31/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
20.91
|
56,600
|
|
|
1/30/2024
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.70
|
21.00
|
20,300
|
|
|
1/29/2024
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.60
|
23.10
|
22.80
|
21.37
|
50,900
|
|
|
1/26/2024
|
+0.10 / +0.44%
|
22.90
|
23.50
|
22.80
|
23.00
|
23.00
|
21.28
|
63,600
|
|
|
1/25/2024
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
21.18
|
14,800
|
|
|
1/24/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.80
|
22.90
|
23.00
|
21.18
|
60,600
|
|
|
1/23/2024
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.00
|
21.28
|
68,700
|
|
|
1/22/2024
|
-0.50 / -2.11%
|
23.50
|
23.70
|
23.00
|
23.20
|
23.30
|
21.46
|
131,600
|
|
|
1/19/2024
|
+0.20 / +0.84%
|
23.60
|
24.00
|
23.30
|
23.90
|
23.70
|
22.11
|
232,080
|
|
|
1/18/2024
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.70
|
21.83
|
13,300
|
|
|
1/17/2024
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.90
|
21.92
|
278,831
|
|
|
1/16/2024
|
+0.80 / +3.43%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.90
|
22.29
|
44,300
|
|
|
1/15/2024
|
+0.60 / +2.59%
|
23.00
|
24.00
|
21.50
|
23.80
|
23.30
|
22.02
|
407,938
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|