|
|
Closing price on 5/20/2024
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
74,400 |
| Split-adjusted Price |
17.67 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
-0.40 / -2.05%
|
19.90
|
20.00
|
19.00
|
19.10
|
19.30
|
17.67
|
74,400
|
|
|
5/17/2024
|
-0.30 / -1.52%
|
19.20
|
20.00
|
19.10
|
19.50
|
19.50
|
18.04
|
52,200
|
|
|
5/16/2024
|
+0.10 / +0.52%
|
19.70
|
20.00
|
19.30
|
19.30
|
19.80
|
17.85
|
65,900
|
|
|
5/15/2024
|
+0.50 / +2.67%
|
19.00
|
20.40
|
18.70
|
19.20
|
19.20
|
17.76
|
113,700
|
|
|
5/14/2024
|
-0.70 / -3.57%
|
19.60
|
19.60
|
18.00
|
18.90
|
18.70
|
17.48
|
78,700
|
|
|
5/13/2024
|
-3.10 / -14.35%
|
21.60
|
21.60
|
18.40
|
18.50
|
19.60
|
17.11
|
310,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
19.98
|
13,300
|
|
|
5/9/2024
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
19.98
|
12,800
|
|
|
5/8/2024
|
-0.20 / -0.92%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.70
|
19.98
|
60,400
|
|
|
5/7/2024
|
+0.10 / +0.46%
|
21.20
|
21.90
|
21.20
|
21.70
|
21.80
|
20.07
|
25,900
|
|
|
5/6/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.60
|
20.07
|
68,850
|
|
|
5/3/2024
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.70
|
19.89
|
52,600
|
|
|
5/2/2024
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
20.07
|
19,000
|
|
|
4/26/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.80
|
20.26
|
36,700
|
|
|
4/25/2024
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.90
|
22.20
|
22.00
|
20.54
|
98,000
|
|
|
4/24/2024
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
20.44
|
17,100
|
|
|
4/23/2024
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.90
|
22.10
|
21.90
|
20.44
|
112,100
|
|
|
4/22/2024
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
20.35
|
127,800
|
|
|
4/19/2024
|
0.00 / 0.00%
|
21.70
|
22.50
|
21.30
|
21.80
|
21.90
|
20.17
|
40,900
|
|
|
4/17/2024
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.50
|
21.80
|
19.89
|
11,800
|
|
|
4/16/2024
|
+0.10 / +0.46%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.60
|
20.17
|
14,200
|
|
|
4/15/2024
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.70
|
19.89
|
9,300
|
|
|
4/12/2024
|
+0.50 / +2.33%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.80
|
20.35
|
32,200
|
|
|
4/11/2024
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.50
|
19.98
|
5,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|