|
|
Closing price on 7/11/2024
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
9,700 |
| Split-adjusted Price |
16.47 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.90
|
16.47
|
9,700
|
|
|
7/10/2024
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.80
|
16.56
|
8,900
|
|
|
7/9/2024
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
16.74
|
2,021,500
|
|
|
7/8/2024
|
-0.50 / -2.70%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.20
|
16.65
|
242,300
|
|
|
7/5/2024
|
-0.60 / -3.21%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.50
|
16.74
|
2,600
|
|
|
7/4/2024
|
+0.50 / +2.75%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.70
|
17.30
|
2,500
|
|
|
7/3/2024
|
+0.40 / +2.16%
|
18.50
|
18.90
|
15.80
|
18.90
|
18.20
|
17.48
|
26,900
|
|
|
7/2/2024
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.50
|
17.39
|
1,700
|
|
|
7/1/2024
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
17.21
|
10,300
|
|
|
6/28/2024
|
-0.30 / -1.60%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.50
|
17.02
|
13,000
|
|
|
6/27/2024
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.70
|
17.21
|
29,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
17.30
|
26,300
|
|
|
6/25/2024
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.70
|
17.39
|
22,700
|
|
|
6/24/2024
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.11
|
9,000
|
|
|
6/21/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.70
|
18.70
|
17.30
|
4,200
|
|
|
6/20/2024
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.70
|
17.39
|
14,500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
17.30
|
5,400
|
|
|
6/18/2024
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
17.30
|
13,900
|
|
|
6/17/2024
|
-0.20 / -1.06%
|
18.70
|
18.80
|
18.00
|
18.60
|
18.60
|
17.21
|
82,444
|
|
|
6/14/2024
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.80
|
17.30
|
3,900
|
|
|
6/13/2024
|
+0.20 / +1.07%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.90
|
17.48
|
411,800
|
|
|
6/12/2024
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
18.80
|
18.70
|
17.39
|
5,300
|
|
|
6/11/2024
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.70
|
17.21
|
25,000
|
|
|
6/10/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.39
|
213,311
|
|
|
6/7/2024
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.80
|
17.58
|
5,600
|
|
|
6/6/2024
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
17.39
|
5,200
|
|
|
6/5/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
18.90
|
19.00
|
17.48
|
9,700
|
|
|
6/4/2024
|
+0.30 / +1.58%
|
18.80
|
19.30
|
18.60
|
19.30
|
18.90
|
17.85
|
6,300
|
|
|
6/3/2024
|
+0.20 / +1.06%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.00
|
17.58
|
187,600
|
|
|
5/31/2024
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
17.39
|
10,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|