|
Closing price on 4/4/2025
|
|
| Open |
24.40 |
| High |
26.00 |
| Low |
23.80 |
| Volume |
157,700 |
| Split-adjusted Price |
24.12 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+0.30 / +1.19%
|
24.40
|
26.00
|
23.80
|
25.50
|
24.80
|
24.12
|
157,700
|
|
|
4/3/2025
|
-3.00 / -10.95%
|
26.50
|
27.50
|
23.30
|
24.40
|
25.20
|
23.08
|
995,200
|
|
|
4/2/2025
|
+0.60 / +2.20%
|
27.30
|
27.90
|
27.10
|
27.90
|
27.40
|
26.39
|
114,600
|
|
|
4/1/2025
|
-0.20 / -0.73%
|
27.30
|
27.50
|
27.10
|
27.30
|
27.30
|
25.83
|
111,600
|
|
|
3/31/2025
|
-1.00 / -3.57%
|
27.90
|
28.10
|
27.00
|
27.00
|
27.50
|
25.54
|
202,400
|
|
|
3/28/2025
|
+0.40 / +1.45%
|
27.60
|
28.50
|
27.60
|
27.90
|
28.00
|
26.39
|
312,500
|
|
|
3/27/2025
|
+0.40 / +1.47%
|
27.30
|
27.70
|
27.30
|
27.60
|
27.50
|
26.11
|
115,900
|
|
|
3/26/2025
|
+0.40 / +1.49%
|
26.90
|
27.30
|
26.90
|
27.30
|
27.20
|
25.83
|
133,000
|
|
|
3/25/2025
|
+0.20 / +0.75%
|
27.00
|
27.20
|
26.30
|
26.80
|
26.90
|
25.35
|
166,200
|
|
|
3/24/2025
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.40
|
26.90
|
26.60
|
25.45
|
107,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.70
|
27.00
|
27.00
|
25.54
|
111,600
|
|
|
3/20/2025
|
+0.40 / +1.49%
|
27.00
|
27.40
|
26.30
|
27.20
|
27.00
|
25.73
|
170,600
|
|
|
3/19/2025
|
-0.30 / -1.10%
|
27.20
|
27.70
|
26.30
|
26.90
|
26.80
|
25.45
|
196,100
|
|
|
3/18/2025
|
-1.20 / -4.29%
|
28.50
|
29.30
|
26.50
|
26.80
|
27.20
|
25.35
|
484,900
|
|
|
3/17/2025
|
+2.60 / +10.16%
|
26.00
|
28.80
|
26.00
|
28.20
|
28.00
|
26.68
|
1,189,300
|
|
|
3/14/2025
|
+2.10 / +8.75%
|
23.90
|
26.30
|
23.90
|
26.10
|
25.60
|
24.69
|
411,600
|
|
|
3/13/2025
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.00
|
22.99
|
27,300
|
|
|
3/12/2025
|
+0.20 / +0.84%
|
23.90
|
24.90
|
23.90
|
24.10
|
24.00
|
22.80
|
33,000
|
|
|
3/11/2025
|
-0.30 / -1.21%
|
24.40
|
24.70
|
23.70
|
24.40
|
23.90
|
23.08
|
252,800
|
|
|
3/10/2025
|
-1.00 / -3.92%
|
25.60
|
25.60
|
24.30
|
24.50
|
24.70
|
23.18
|
335,200
|
|
|
3/7/2025
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.30
|
25.40
|
25.50
|
24.03
|
87,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.20
|
25.50
|
25.40
|
24.12
|
88,500
|
|
|
3/5/2025
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.40
|
25.50
|
25.50
|
24.12
|
65,000
|
|
|
3/4/2025
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.40
|
25.60
|
25.70
|
24.22
|
69,500
|
|
|
3/3/2025
|
+1.00 / +3.98%
|
25.20
|
26.40
|
25.20
|
26.10
|
26.00
|
24.69
|
223,700
|
|
|
2/28/2025
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.90
|
25.20
|
25.10
|
23.84
|
120,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.00
|
23.46
|
81,600
|
|
|
2/26/2025
|
+0.30 / +1.20%
|
24.70
|
25.20
|
24.50
|
25.20
|
24.80
|
23.84
|
84,000
|
|
|
2/25/2025
|
-0.30 / -1.20%
|
25.50
|
25.50
|
24.60
|
24.70
|
24.90
|
23.37
|
68,700
|
|
|
2/24/2025
|
-0.50 / -1.96%
|
25.80
|
25.80
|
24.50
|
25.00
|
25.00
|
23.65
|
120,400
|
|
|