|
Closing price on 4/10/2024
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.70 |
| Volume |
2,400 |
| Split-adjusted Price |
20.07 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
20.07
|
2,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.70
|
19.89
|
121,300
|
|
|
4/8/2024
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
19.89
|
11,700
|
|
|
4/5/2024
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
19.98
|
3,900
|
|
|
4/4/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
20.07
|
12,200
|
|
|
4/3/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.70
|
19.98
|
30,000
|
|
|
4/2/2024
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.60
|
20.17
|
33,600
|
|
|
4/1/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
20.07
|
42,600
|
|
|
3/29/2024
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.80
|
21.90
|
21.80
|
20.26
|
44,600
|
|
|
3/28/2024
|
-0.20 / -0.91%
|
21.80
|
22.50
|
21.70
|
21.70
|
22.30
|
20.07
|
65,900
|
|
|
3/27/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
20.26
|
6,000
|
|
|
3/26/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.90
|
20.26
|
22,300
|
|
|
3/25/2024
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
20.35
|
14,600
|
|
|
3/22/2024
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.20
|
20.54
|
95,100
|
|
|
3/21/2024
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
20.44
|
68,000
|
|
|
3/20/2024
|
+0.10 / +0.46%
|
21.90
|
22.40
|
21.90
|
22.00
|
22.00
|
20.35
|
13,000
|
|
|
3/19/2024
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.90
|
20.35
|
8,600
|
|
|
3/18/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.20
|
22.10
|
21.80
|
20.44
|
53,200
|
|
|
3/15/2024
|
+0.80 / +3.72%
|
22.00
|
23.00
|
21.80
|
22.30
|
22.20
|
20.63
|
106,300
|
|
|
3/14/2024
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.50
|
20.17
|
20,700
|
|
|
3/13/2024
|
+0.90 / +4.29%
|
21.40
|
21.90
|
21.30
|
21.90
|
21.60
|
20.26
|
34,200
|
|
|
3/12/2024
|
+0.10 / +0.47%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.00
|
19.61
|
28,800
|
|
|
3/11/2024
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.10
|
19.43
|
45,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.00
|
19.70
|
36,900
|
|
|
3/7/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.30
|
21.30
|
19.70
|
15,700
|
|
|
3/6/2024
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.10
|
21.40
|
21.30
|
19.80
|
19,800
|
|
|
3/5/2024
|
+0.20 / +0.94%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.30
|
19.80
|
21,400
|
|
|
3/4/2024
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.10
|
21.10
|
21.20
|
19.52
|
37,900
|
|
|
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
|
|
|