|
|
Closing price on 7/16/2026
|
|
| Open |
20.85 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
354,600 |
| Split-adjusted Price |
21.55 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
0.00 / 0.00%
|
20.85
|
21.70
|
20.80
|
21.55
|
21.04
|
21.55
|
354,600
|
|
|
7/15/2026
|
-1.00 / -4.43%
|
22.55
|
22.55
|
21.55
|
21.55
|
21.83
|
21.55
|
186,200
|
|
|
7/14/2026
|
+0.75 / +3.44%
|
21.95
|
22.60
|
21.90
|
22.55
|
22.16
|
22.55
|
264,400
|
|
|
7/13/2026
|
-1.40 / -6.03%
|
23.45
|
23.45
|
21.80
|
21.80
|
22.24
|
21.80
|
282,600
|
|
|
7/10/2026
|
-1.20 / -4.92%
|
24.20
|
24.60
|
23.20
|
23.20
|
23.56
|
23.20
|
909,312
|
|
|
7/9/2026
|
-1.20 / -4.69%
|
25.15
|
25.55
|
24.40
|
24.40
|
24.69
|
24.40
|
178,000
|
|
|
7/8/2026
|
-0.10 / -0.39%
|
24.85
|
25.60
|
24.85
|
25.60
|
25.44
|
25.60
|
112,300
|
|
|
7/7/2026
|
0.00 / 0.00%
|
25.95
|
25.95
|
24.80
|
25.70
|
25.32
|
25.70
|
279,800
|
|
|
7/6/2026
|
-0.80 / -3.02%
|
26.35
|
26.50
|
25.40
|
25.70
|
25.79
|
25.70
|
238,700
|
|
|
7/3/2026
|
-0.30 / -1.12%
|
26.70
|
26.90
|
25.00
|
26.50
|
26.13
|
26.50
|
290,900
|
|
|
7/2/2026
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.30
|
26.80
|
26.46
|
26.80
|
98,500
|
|
|
7/1/2026
|
+0.05 / +0.19%
|
25.90
|
26.85
|
25.90
|
26.60
|
26.33
|
26.60
|
114,200
|
|
|
6/30/2026
|
-0.20 / -0.75%
|
25.80
|
27.10
|
25.80
|
26.55
|
26.61
|
26.55
|
174,900
|
|
|
6/29/2026
|
-0.25 / -0.93%
|
26.35
|
27.20
|
26.15
|
26.75
|
26.40
|
26.75
|
64,500
|
|
|
6/26/2026
|
+0.15 / +0.56%
|
26.85
|
27.20
|
26.75
|
27.00
|
27.00
|
27.00
|
72,100
|
|
|
6/25/2026
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.25
|
26.85
|
26.46
|
26.85
|
101,400
|
|
|
6/24/2026
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.00
|
26.90
|
26.55
|
26.90
|
170,200
|
|
|
6/23/2026
|
-0.50 / -1.82%
|
27.50
|
27.65
|
26.65
|
27.00
|
27.33
|
27.00
|
150,700
|
|
|
6/22/2026
|
+0.20 / +0.73%
|
27.30
|
27.70
|
27.25
|
27.50
|
27.37
|
27.50
|
29,000
|
|
|
6/19/2026
|
+0.15 / +0.55%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.49
|
27.30
|
133,200
|
|
|
6/18/2026
|
-0.45 / -1.63%
|
27.80
|
27.80
|
27.05
|
27.15
|
27.33
|
27.15
|
79,300
|
|
|
6/17/2026
|
-0.20 / -0.72%
|
27.75
|
27.80
|
27.10
|
27.60
|
27.42
|
27.60
|
81,800
|
|
|
6/16/2026
|
0.00 / 0.00%
|
27.80
|
27.85
|
27.05
|
27.80
|
27.58
|
27.80
|
62,700
|
|
|
6/15/2026
|
+0.25 / +0.91%
|
27.70
|
28.35
|
25.65
|
27.80
|
27.24
|
27.80
|
231,100
|
|
|
6/12/2026
|
-1.05 / -3.67%
|
28.30
|
28.50
|
27.05
|
27.55
|
27.97
|
27.55
|
297,200
|
|
|
6/11/2026
|
-0.05 / -0.17%
|
28.75
|
28.75
|
28.10
|
28.60
|
28.43
|
28.60
|
95,400
|
|
|
6/10/2026
|
+0.25 / +0.88%
|
28.10
|
28.80
|
28.10
|
28.65
|
28.45
|
28.65
|
64,900
|
|
|
6/9/2026
|
-0.70 / -2.41%
|
28.90
|
28.90
|
28.10
|
28.40
|
28.31
|
28.40
|
102,300
|
|
|
6/8/2026
|
-0.50 / -1.69%
|
29.35
|
29.35
|
28.60
|
29.10
|
28.88
|
29.10
|
87,900
|
|
|
6/5/2026
|
+0.20 / +0.68%
|
29.40
|
29.60
|
28.60
|
29.60
|
29.13
|
29.60
|
35,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|