|
Closing price on 6/25/2024
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
22,700 |
| Split-adjusted Price |
16.96 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.70
|
16.96
|
22,700
|
|
|
6/24/2024
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.69
|
9,000
|
|
|
6/21/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.70
|
18.70
|
16.87
|
4,200
|
|
|
6/20/2024
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.70
|
16.96
|
14,500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
16.87
|
5,400
|
|
|
6/18/2024
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
16.87
|
13,900
|
|
|
6/17/2024
|
-0.20 / -1.06%
|
18.70
|
18.80
|
18.00
|
18.60
|
18.60
|
16.78
|
82,444
|
|
|
6/14/2024
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.80
|
16.87
|
3,900
|
|
|
6/13/2024
|
+0.20 / +1.07%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.90
|
17.05
|
411,800
|
|
|
6/12/2024
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
18.80
|
18.70
|
16.96
|
5,300
|
|
|
6/11/2024
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.70
|
16.78
|
25,000
|
|
|
6/10/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.96
|
213,311
|
|
|
6/7/2024
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.80
|
17.14
|
5,600
|
|
|
6/6/2024
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
16.96
|
5,200
|
|
|
6/5/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
18.90
|
19.00
|
17.05
|
9,700
|
|
|
6/4/2024
|
+0.30 / +1.58%
|
18.80
|
19.30
|
18.60
|
19.30
|
18.90
|
17.41
|
6,300
|
|
|
6/3/2024
|
+0.20 / +1.06%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.00
|
17.14
|
187,600
|
|
|
5/31/2024
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
16.96
|
10,000
|
|
|
5/30/2024
|
-0.30 / -1.56%
|
19.10
|
19.20
|
18.90
|
18.90
|
19.00
|
17.05
|
31,400
|
|
|
5/29/2024
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.10
|
19.50
|
19.20
|
17.59
|
19,700
|
|
|
5/28/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.60
|
17.41
|
38,800
|
|
|
5/27/2024
|
-0.50 / -2.55%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.30
|
17.23
|
3,200
|
|
|
5/24/2024
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.20
|
19.40
|
19.60
|
17.50
|
34,700
|
|
|
5/23/2024
|
-0.20 / -1.02%
|
19.60
|
20.00
|
19.40
|
19.40
|
19.40
|
17.50
|
32,800
|
|
|
5/22/2024
|
+0.40 / +2.09%
|
19.50
|
20.10
|
19.20
|
19.50
|
19.60
|
17.59
|
67,700
|
|
|
5/21/2024
|
+0.30 / +1.55%
|
19.30
|
19.60
|
19.00
|
19.60
|
19.10
|
17.68
|
48,100
|
|
|
5/20/2024
|
-0.40 / -2.05%
|
19.90
|
20.00
|
19.00
|
19.10
|
19.30
|
17.23
|
74,400
|
|
|
5/17/2024
|
-0.30 / -1.52%
|
19.20
|
20.00
|
19.10
|
19.50
|
19.50
|
17.59
|
52,200
|
|
|
5/16/2024
|
+0.10 / +0.52%
|
19.70
|
20.00
|
19.30
|
19.30
|
19.80
|
17.41
|
65,900
|
|
|
5/15/2024
|
+0.50 / +2.67%
|
19.00
|
20.40
|
18.70
|
19.20
|
19.20
|
17.32
|
113,700
|
|
|