|
|
Closing price on 5/23/2025
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
344,300 |
| Split-adjusted Price |
22.71 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.90 / +3.90%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.38
|
22.71
|
344,300
|
|
|
5/22/2025
|
-0.30 / -1.28%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.14
|
21.95
|
37,200
|
|
|
5/21/2025
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.00
|
23.30
|
23.47
|
22.04
|
56,400
|
|
|
5/20/2025
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.51
|
22.52
|
52,700
|
|
|
5/19/2025
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.55
|
22.42
|
56,500
|
|
|
5/16/2025
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.40
|
23.70
|
23.74
|
22.42
|
27,500
|
|
|
5/15/2025
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.90
|
23.90
|
23.97
|
22.61
|
25,400
|
|
|
5/14/2025
|
+0.20 / +0.83%
|
23.80
|
24.30
|
23.80
|
24.30
|
24.07
|
22.99
|
43,100
|
|
|
5/13/2025
|
-0.40 / -1.64%
|
24.40
|
24.70
|
24.00
|
24.00
|
24.12
|
22.71
|
51,700
|
|
|
5/12/2025
|
-0.20 / -0.81%
|
24.40
|
24.50
|
24.20
|
24.40
|
24.40
|
23.08
|
20,600
|
|
|
5/9/2025
|
-0.30 / -1.22%
|
25.00
|
25.20
|
24.30
|
24.30
|
24.62
|
22.99
|
38,000
|
|
|
5/8/2025
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.64
|
23.46
|
29,000
|
|
|
5/7/2025
|
+0.20 / +0.82%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.63
|
23.27
|
20,100
|
|
|
5/6/2025
|
+0.40 / +1.67%
|
24.00
|
24.70
|
23.90
|
24.40
|
24.41
|
23.08
|
38,000
|
|
|
5/5/2025
|
+0.30 / +1.27%
|
23.70
|
24.70
|
23.70
|
24.00
|
24.05
|
22.71
|
17,800
|
|
|
4/29/2025
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.70
|
22.33
|
38,500
|
|
|
4/28/2025
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.80
|
22.42
|
28,300
|
|
|
4/25/2025
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.50
|
23.90
|
23.80
|
22.61
|
75,100
|
|
|
4/24/2025
|
-0.60 / -2.44%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.10
|
22.71
|
42,400
|
|
|
4/23/2025
|
+0.90 / +3.85%
|
23.60
|
24.90
|
23.60
|
24.30
|
24.60
|
22.99
|
48,900
|
|
|
4/22/2025
|
-0.90 / -3.64%
|
24.80
|
24.80
|
22.70
|
23.80
|
23.40
|
22.52
|
83,800
|
|
|
4/21/2025
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.70
|
23.27
|
35,100
|
|
|
4/18/2025
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.70
|
24.80
|
24.90
|
23.46
|
24,900
|
|
|
4/17/2025
|
-0.60 / -2.39%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.70
|
23.18
|
101,500
|
|
|
4/16/2025
|
-0.30 / -1.19%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.10
|
23.65
|
65,000
|
|
|
4/15/2025
|
+0.30 / +1.18%
|
25.10
|
25.80
|
25.00
|
25.80
|
25.30
|
24.41
|
74,500
|
|
|
4/14/2025
|
-0.50 / -1.94%
|
25.50
|
25.70
|
25.00
|
25.30
|
25.50
|
23.93
|
83,800
|
|
|
4/11/2025
|
-0.70 / -2.67%
|
28.00
|
28.50
|
24.70
|
25.50
|
25.80
|
24.12
|
145,700
|
|
|
4/10/2025
|
+3.40 / +14.91%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.20
|
24.79
|
177,400
|
|
|
4/9/2025
|
-0.80 / -3.42%
|
22.20
|
24.00
|
22.00
|
22.60
|
22.80
|
21.38
|
197,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|