|
|
Closing price on 5/18/2026
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
45.75 |
| Volume |
192,900 |
| Split-adjusted Price |
32.45 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2026
|
0.00 / 0.00%
|
47.50
|
47.50
|
45.75
|
45.95
|
46.27
|
32.45
|
192,900
|
|
|
5/15/2026
|
+2.00 / +4.55%
|
44.00
|
46.00
|
43.75
|
45.95
|
45.22
|
32.45
|
823,000
|
|
|
5/14/2026
|
+1.45 / +3.41%
|
43.05
|
44.40
|
43.05
|
43.95
|
43.69
|
31.04
|
271,600
|
|
|
5/13/2026
|
-0.50 / -1.16%
|
43.50
|
43.50
|
42.40
|
42.50
|
42.66
|
30.01
|
109,600
|
|
|
5/12/2026
|
+0.35 / +0.82%
|
42.65
|
43.35
|
42.30
|
43.00
|
42.64
|
30.37
|
119,200
|
|
|
5/11/2026
|
-0.85 / -1.95%
|
43.45
|
43.45
|
42.50
|
42.65
|
42.64
|
30.12
|
73,000
|
|
|
5/8/2026
|
+0.75 / +1.75%
|
42.80
|
43.50
|
42.30
|
43.50
|
42.72
|
30.72
|
222,100
|
|
|
5/7/2026
|
-0.25 / -0.58%
|
43.00
|
43.00
|
42.70
|
42.75
|
42.84
|
30.19
|
96,200
|
|
|
5/6/2026
|
-0.70 / -1.60%
|
43.80
|
43.80
|
42.60
|
43.00
|
42.96
|
30.37
|
192,100
|
|
|
5/5/2026
|
-0.60 / -1.35%
|
44.70
|
44.70
|
43.20
|
43.70
|
43.77
|
30.86
|
160,900
|
|
|
5/4/2026
|
-0.80 / -1.77%
|
45.10
|
45.10
|
44.25
|
44.30
|
44.59
|
31.28
|
42,100
|
|
|
4/29/2026
|
+0.30 / +0.67%
|
45.40
|
45.40
|
44.00
|
45.10
|
44.61
|
31.85
|
197,000
|
|
|
4/28/2026
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.80
|
44.80
|
45.06
|
31.64
|
83,000
|
|
|
4/24/2026
|
+0.60 / +1.34%
|
44.60
|
45.70
|
44.40
|
45.30
|
45.13
|
31.99
|
181,800
|
|
|
4/23/2026
|
+0.60 / +1.36%
|
44.20
|
44.80
|
44.05
|
44.70
|
44.25
|
31.57
|
166,000
|
|
|
4/22/2026
|
-0.20 / -0.45%
|
43.85
|
44.50
|
43.85
|
44.10
|
44.18
|
31.14
|
181,200
|
|
|
4/21/2026
|
+0.15 / +0.34%
|
44.05
|
44.85
|
44.05
|
44.30
|
44.34
|
31.28
|
109,900
|
|
|
4/20/2026
|
0.00 / 0.00%
|
44.30
|
44.85
|
42.30
|
44.15
|
44.25
|
31.18
|
638,900
|
|
|
4/17/2026
|
+0.15 / +0.34%
|
44.00
|
44.70
|
44.00
|
44.15
|
44.29
|
31.18
|
525,800
|
|
|
4/16/2026
|
-0.35 / -0.79%
|
44.35
|
44.40
|
43.90
|
44.00
|
44.16
|
31.07
|
237,600
|
|
|
4/15/2026
|
-0.50 / -1.11%
|
44.85
|
45.30
|
44.35
|
44.35
|
44.79
|
31.32
|
364,400
|
|
|
4/14/2026
|
0.00 / 0.00%
|
44.85
|
45.30
|
44.35
|
44.85
|
44.67
|
31.67
|
146,300
|
|
|
4/13/2026
|
-0.10 / -0.22%
|
44.70
|
44.90
|
44.20
|
44.85
|
44.52
|
31.67
|
132,200
|
|
|
4/10/2026
|
+0.15 / +0.33%
|
44.90
|
45.40
|
44.30
|
44.95
|
44.70
|
31.74
|
260,300
|
|
|
4/9/2026
|
-0.70 / -1.54%
|
45.20
|
45.90
|
44.60
|
44.80
|
45.02
|
31.64
|
184,400
|
|
|
4/8/2026
|
+1.20 / +2.71%
|
45.30
|
45.50
|
43.90
|
45.50
|
45.18
|
32.13
|
435,900
|
|
|
4/7/2026
|
-0.45 / -1.01%
|
44.75
|
44.75
|
43.60
|
44.30
|
44.00
|
31.28
|
203,400
|
|
|
4/6/2026
|
-0.25 / -0.56%
|
44.95
|
45.00
|
43.55
|
44.75
|
44.18
|
31.60
|
667,700
|
|
|
4/3/2026
|
-0.90 / -1.96%
|
45.50
|
45.50
|
44.45
|
45.00
|
44.76
|
31.78
|
417,500
|
|
|
4/2/2026
|
-0.20 / -0.43%
|
44.50
|
45.90
|
44.15
|
45.90
|
45.08
|
32.41
|
596,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|