|
|
Closing price on 8/29/2024
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
9,600 |
| Split-adjusted Price |
17.53 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
+0.20 / +1.06%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
17.53
|
9,600
|
|
|
8/28/2024
|
+0.80 / +4.32%
|
20.10
|
20.10
|
18.50
|
19.30
|
18.80
|
17.80
|
22,300
|
|
|
8/27/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.10
|
20.00
|
17.15
|
35,700
|
|
|
8/26/2024
|
+0.10 / +0.50%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.10
|
17.15
|
35,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.90
|
20.10
|
20.00
|
17.15
|
23,800
|
|
|
8/22/2024
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.10
|
17.49
|
43,700
|
|
|
8/21/2024
|
+1.00 / +5.26%
|
19.60
|
21.00
|
19.50
|
20.00
|
20.00
|
17.07
|
83,400
|
|
|
8/20/2024
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.00
|
16.21
|
30,200
|
|
|
8/19/2024
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.90
|
18.90
|
19.00
|
16.13
|
5,400
|
|
|
8/16/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.10
|
16.38
|
9,500
|
|
|
8/15/2024
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.38
|
500
|
|
|
8/14/2024
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.10
|
16.21
|
6,000
|
|
|
8/13/2024
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.10
|
16.21
|
3,200
|
|
|
8/12/2024
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.10
|
18.90
|
16.30
|
5,300
|
|
|
8/9/2024
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.80
|
18.80
|
19.10
|
16.04
|
5,400
|
|
|
8/8/2024
|
-0.30 / -1.57%
|
19.00
|
19.40
|
18.80
|
18.80
|
19.00
|
16.04
|
4,500
|
|
|
8/7/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.10
|
16.21
|
4,900
|
|
|
8/6/2024
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.90
|
19.00
|
19.00
|
16.21
|
2,000
|
|
|
8/5/2024
|
-0.50 / -2.62%
|
19.10
|
19.30
|
18.50
|
18.60
|
19.10
|
15.87
|
12,800
|
|
|
8/2/2024
|
+0.50 / +2.66%
|
19.00
|
19.30
|
18.20
|
19.30
|
19.10
|
16.47
|
18,800
|
|
|
8/1/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.50
|
19.00
|
18.80
|
16.21
|
4,300
|
|
|
7/31/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.50
|
19.00
|
19.00
|
16.21
|
17,900
|
|
|
7/30/2024
|
-0.50 / -2.56%
|
19.40
|
19.50
|
18.70
|
19.00
|
19.10
|
16.21
|
7,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.50
|
16.30
|
5,900
|
|
|
7/26/2024
|
+0.60 / +3.21%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.10
|
16.47
|
44,600
|
|
|
7/25/2024
|
+0.30 / +1.60%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.70
|
16.21
|
23,000
|
|
|
7/24/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.70
|
16.21
|
3,800
|
|
|
7/23/2024
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.60
|
18.60
|
19.00
|
15.87
|
16,800
|
|
|
7/22/2024
|
-1.50 / -7.50%
|
20.00
|
20.00
|
18.40
|
18.50
|
18.70
|
15.79
|
15,700
|
|
|
7/19/2024
|
+0.80 / +4.40%
|
20.00
|
20.20
|
19.00
|
19.00
|
20.00
|
16.21
|
21,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
397,700
|
6.60
|
1.54%
|
|
|
|
AGG
|
972,100
|
20.55
|
-1.20%
|
|
|
|
API
|
1,875,400
|
10.40
|
5.05%
|
|
|
|
ASM
|
859,000
|
8.09
|
0.25%
|
|
|
|
BCR
|
2,998,600
|
2.10
|
-12.50%
|
|
|
|
BII
|
314,800
|
0.90
|
0.00%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|