|
|
Closing price on 4/6/2026
|
|
| Open |
44.95 |
| High |
45.00 |
| Low |
43.55 |
| Volume |
667,700 |
| Split-adjusted Price |
44.75 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-0.25 / -0.56%
|
44.95
|
45.00
|
43.55
|
44.75
|
44.18
|
44.75
|
667,700
|
|
|
4/3/2026
|
-0.90 / -1.96%
|
45.50
|
45.50
|
44.45
|
45.00
|
44.76
|
45.00
|
417,500
|
|
|
4/2/2026
|
-0.20 / -0.43%
|
44.50
|
45.90
|
44.15
|
45.90
|
45.08
|
45.90
|
596,000
|
|
|
4/1/2026
|
+0.10 / +0.22%
|
46.20
|
46.20
|
44.45
|
46.10
|
45.38
|
46.10
|
475,400
|
|
|
3/31/2026
|
+1.30 / +2.91%
|
45.15
|
46.00
|
44.15
|
46.00
|
45.55
|
46.00
|
494,500
|
|
|
3/30/2026
|
-0.25 / -0.56%
|
44.95
|
44.95
|
44.00
|
44.70
|
44.56
|
44.70
|
186,800
|
|
|
3/27/2026
|
+1.75 / +4.05%
|
43.25
|
45.00
|
43.25
|
44.95
|
44.47
|
44.95
|
407,800
|
|
|
3/26/2026
|
-0.60 / -1.37%
|
43.80
|
43.90
|
43.20
|
43.20
|
43.53
|
43.20
|
71,700
|
|
|
3/25/2026
|
+0.15 / +0.34%
|
43.90
|
44.00
|
43.25
|
43.80
|
43.86
|
43.80
|
110,000
|
|
|
3/24/2026
|
+1.45 / +3.44%
|
42.25
|
43.65
|
41.90
|
43.65
|
43.27
|
43.65
|
308,800
|
|
|
3/23/2026
|
-0.70 / -1.63%
|
42.75
|
42.75
|
41.55
|
42.20
|
41.92
|
42.20
|
175,900
|
|
|
3/20/2026
|
-1.00 / -2.28%
|
43.90
|
43.90
|
42.90
|
42.90
|
43.02
|
42.90
|
236,800
|
|
|
3/19/2026
|
+0.45 / +1.04%
|
43.30
|
43.95
|
42.90
|
43.90
|
43.54
|
43.90
|
190,700
|
|
|
3/18/2026
|
+0.45 / +1.05%
|
43.00
|
43.45
|
42.50
|
43.45
|
42.97
|
43.45
|
125,800
|
|
|
3/17/2026
|
-1.00 / -2.27%
|
44.20
|
44.20
|
43.00
|
43.00
|
43.31
|
43.00
|
167,600
|
|
|
3/16/2026
|
+0.30 / +0.69%
|
43.70
|
44.50
|
43.10
|
44.00
|
43.75
|
44.00
|
247,000
|
|
|
3/13/2026
|
+1.70 / +4.05%
|
42.10
|
44.70
|
41.80
|
43.70
|
43.76
|
43.70
|
1,776,047
|
|
|
3/12/2026
|
+0.05 / +0.12%
|
41.95
|
42.35
|
41.85
|
42.00
|
42.14
|
42.00
|
1,204,500
|
|
|
3/11/2026
|
+1.25 / +3.07%
|
41.30
|
42.40
|
41.20
|
41.95
|
41.94
|
41.95
|
1,290,400
|
|
|
3/10/2026
|
+1.35 / +3.43%
|
40.00
|
41.70
|
40.00
|
40.70
|
40.59
|
40.70
|
1,696,400
|
|
|
3/9/2026
|
-2.75 / -6.53%
|
39.30
|
39.95
|
39.20
|
39.35
|
39.40
|
39.35
|
778,700
|
|
|
3/6/2026
|
-0.40 / -0.94%
|
42.90
|
42.90
|
42.10
|
42.10
|
42.26
|
42.10
|
2,145,300
|
|
|
3/5/2026
|
+0.50 / +1.19%
|
42.55
|
43.00
|
42.05
|
42.50
|
42.66
|
42.50
|
3,655,200
|
|
|
3/4/2026
|
+0.35 / +0.84%
|
41.80
|
43.45
|
41.65
|
42.00
|
42.36
|
42.00
|
445,100
|
|
|
3/3/2026
|
+0.75 / +1.83%
|
40.90
|
42.00
|
40.00
|
41.65
|
41.37
|
41.65
|
377,200
|
|
|
3/2/2026
|
-2.70 / -6.19%
|
43.60
|
43.60
|
40.90
|
40.90
|
41.37
|
40.90
|
869,300
|
|
|
2/27/2026
|
-3.00 / -6.44%
|
46.40
|
46.40
|
43.35
|
43.60
|
44.28
|
43.60
|
1,349,700
|
|
|
2/26/2026
|
+0.30 / +0.65%
|
46.30
|
47.20
|
46.00
|
46.60
|
46.77
|
46.60
|
466,500
|
|
|
2/25/2026
|
-0.65 / -1.38%
|
46.95
|
46.95
|
46.10
|
46.30
|
46.25
|
46.30
|
461,800
|
|
|
2/24/2026
|
0.00 / 0.00%
|
46.40
|
46.95
|
46.05
|
46.95
|
46.54
|
46.95
|
446,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|