|
|
Closing price on 8/28/2025
|
|
| Open |
39.45 |
| High |
40.85 |
| Low |
39.00 |
| Volume |
402,600 |
| Split-adjusted Price |
40.00 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
+0.55 / +1.39%
|
39.45
|
40.85
|
39.00
|
40.00
|
39.90
|
40.00
|
402,600
|
|
|
8/27/2025
|
-0.80 / -1.99%
|
40.30
|
40.30
|
39.30
|
39.45
|
39.67
|
39.45
|
501,800
|
|
|
8/26/2025
|
+2.50 / +6.62%
|
39.00
|
40.30
|
38.75
|
40.25
|
39.84
|
40.25
|
4,165,400
|
|
|
8/25/2025
|
-0.30 / -0.79%
|
38.00
|
38.10
|
37.40
|
37.75
|
37.63
|
37.75
|
1,270,000
|
|
|
8/22/2025
|
-0.75 / -1.93%
|
39.00
|
39.15
|
36.80
|
38.05
|
38.29
|
38.05
|
1,055,400
|
|
|
8/21/2025
|
+0.90 / +2.37%
|
38.45
|
39.30
|
38.40
|
38.80
|
38.84
|
38.80
|
927,500
|
|
|
8/20/2025
|
+1.85 / +5.13%
|
36.05
|
38.55
|
34.90
|
37.90
|
37.05
|
37.90
|
1,464,100
|
|
|
8/19/2025
|
0.00 / 0.00%
|
36.45
|
37.10
|
36.00
|
36.05
|
36.37
|
36.05
|
779,800
|
|
|
8/18/2025
|
+0.45 / +1.26%
|
36.00
|
36.50
|
35.40
|
36.05
|
35.80
|
36.05
|
604,200
|
|
|
8/15/2025
|
-1.40 / -3.78%
|
36.95
|
36.95
|
35.05
|
35.60
|
35.66
|
35.60
|
969,600
|
|
|
8/14/2025
|
+1.75 / +4.96%
|
37.70
|
37.70
|
35.80
|
37.00
|
37.12
|
37.00
|
1,053,800
|
|
|
8/13/2025
|
+2.30 / +6.98%
|
35.00
|
35.25
|
34.60
|
35.25
|
35.10
|
35.25
|
775,301
|
|
|
8/12/2025
|
+2.15 / +6.98%
|
30.95
|
32.95
|
30.85
|
32.95
|
32.05
|
32.95
|
1,811,000
|
|
|
8/11/2025
|
+0.15 / +0.49%
|
30.90
|
30.95
|
30.70
|
30.80
|
30.82
|
30.80
|
664,500
|
|
|
8/8/2025
|
-0.05 / -0.16%
|
30.85
|
30.90
|
30.60
|
30.65
|
30.68
|
30.65
|
758,900
|
|
|
8/7/2025
|
-0.15 / -0.49%
|
30.90
|
30.90
|
30.40
|
30.70
|
30.65
|
30.70
|
1,131,600
|
|
|
8/6/2025
|
+0.10 / +0.33%
|
30.80
|
30.95
|
30.70
|
30.85
|
30.80
|
30.85
|
751,100
|
|
|
8/5/2025
|
-0.75 / -2.38%
|
31.80
|
31.80
|
30.60
|
30.75
|
31.20
|
30.75
|
1,471,200
|
|
|
8/4/2025
|
+0.90 / +2.94%
|
32.55
|
32.55
|
31.10
|
31.50
|
31.64
|
31.50
|
1,678,400
|
|
|
8/1/2025
|
+5.10 / +20.00%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.59
|
30.60
|
2,278,600
|
|
|
7/21/2025
|
+0.70 / +2.50%
|
28.20
|
28.90
|
28.20
|
28.70
|
28.58
|
28.70
|
746,400
|
|
|
7/18/2025
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.03
|
28.00
|
308,300
|
|
|
7/17/2025
|
+0.50 / +1.82%
|
27.50
|
28.40
|
27.50
|
27.90
|
27.92
|
27.90
|
585,800
|
|
|
7/16/2025
|
+0.20 / +0.74%
|
27.30
|
27.50
|
27.20
|
27.40
|
27.38
|
27.40
|
323,300
|
|
|
7/15/2025
|
+0.90 / +3.41%
|
26.50
|
27.50
|
26.50
|
27.30
|
27.18
|
27.30
|
783,400
|
|
|
7/14/2025
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.30
|
26.50
|
26.45
|
26.50
|
208,300
|
|
|
7/11/2025
|
+0.20 / +0.77%
|
26.20
|
26.90
|
26.00
|
26.20
|
26.35
|
26.20
|
322,700
|
|
|
7/10/2025
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.80
|
26.10
|
25.96
|
26.10
|
183,500
|
|
|
7/9/2025
|
-0.20 / -0.76%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.16
|
26.10
|
163,200
|
|
|
7/8/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.26
|
26.30
|
139,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|