|
|
Closing price on 7/8/2024
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
242,300 |
| Split-adjusted Price |
16.24 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
-0.50 / -2.70%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.20
|
16.24
|
242,300
|
|
|
7/5/2024
|
-0.60 / -3.21%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.50
|
16.33
|
2,600
|
|
|
7/4/2024
|
+0.50 / +2.75%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.70
|
16.87
|
2,500
|
|
|
7/3/2024
|
+0.40 / +2.16%
|
18.50
|
18.90
|
15.80
|
18.90
|
18.20
|
17.05
|
26,900
|
|
|
7/2/2024
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.50
|
16.96
|
1,700
|
|
|
7/1/2024
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
16.78
|
10,300
|
|
|
6/28/2024
|
-0.30 / -1.60%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.50
|
16.60
|
13,000
|
|
|
6/27/2024
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.70
|
16.78
|
29,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
16.87
|
26,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|