|
|
Closing price on 3/5/2025
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.40 |
| Volume |
65,000 |
| Split-adjusted Price |
25.50 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.40
|
25.50
|
25.50
|
25.50
|
65,000
|
|
|
3/4/2025
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.40
|
25.60
|
25.70
|
25.60
|
69,500
|
|
|
3/3/2025
|
+1.00 / +3.98%
|
25.20
|
26.40
|
25.20
|
26.10
|
26.00
|
26.10
|
223,700
|
|
|
2/28/2025
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.90
|
25.20
|
25.10
|
25.20
|
120,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.00
|
24.80
|
81,600
|
|
|
2/26/2025
|
+0.30 / +1.20%
|
24.70
|
25.20
|
24.50
|
25.20
|
24.80
|
25.20
|
84,000
|
|
|
2/25/2025
|
-0.30 / -1.20%
|
25.50
|
25.50
|
24.60
|
24.70
|
24.90
|
24.70
|
68,700
|
|
|
2/24/2025
|
-0.50 / -1.96%
|
25.80
|
25.80
|
24.50
|
25.00
|
25.00
|
25.00
|
120,400
|
|
|
2/21/2025
|
+0.40 / +1.58%
|
25.00
|
25.80
|
25.00
|
25.70
|
25.50
|
25.70
|
164,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|