|
|
Closing price on 8/8/2024
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
4,500 |
| Split-adjusted Price |
16.96 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
-0.30 / -1.57%
|
19.00
|
19.40
|
18.80
|
18.80
|
19.00
|
16.96
|
4,500
|
|
|
8/7/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.10
|
17.14
|
4,900
|
|
|
8/6/2024
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.90
|
19.00
|
19.00
|
17.14
|
2,000
|
|
|
8/5/2024
|
-0.50 / -2.62%
|
19.10
|
19.30
|
18.50
|
18.60
|
19.10
|
16.78
|
12,800
|
|
|
8/2/2024
|
+0.50 / +2.66%
|
19.00
|
19.30
|
18.20
|
19.30
|
19.10
|
17.41
|
18,800
|
|
|
8/1/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.50
|
19.00
|
18.80
|
17.14
|
4,300
|
|
|
7/31/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.50
|
19.00
|
19.00
|
17.14
|
17,900
|
|
|
7/30/2024
|
-0.50 / -2.56%
|
19.40
|
19.50
|
18.70
|
19.00
|
19.10
|
17.14
|
7,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.50
|
17.23
|
5,900
|
|
|
7/26/2024
|
+0.60 / +3.21%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.10
|
17.41
|
44,600
|
|
|
7/25/2024
|
+0.30 / +1.60%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.70
|
17.14
|
23,000
|
|
|
7/24/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.70
|
17.14
|
3,800
|
|
|
7/23/2024
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.60
|
18.60
|
19.00
|
16.78
|
16,800
|
|
|
7/22/2024
|
-1.50 / -7.50%
|
20.00
|
20.00
|
18.40
|
18.50
|
18.70
|
16.69
|
15,700
|
|
|
7/19/2024
|
+0.80 / +4.40%
|
20.00
|
20.20
|
19.00
|
19.00
|
20.00
|
17.14
|
21,700
|
|
|
7/18/2024
|
+2.40 / +13.64%
|
17.90
|
20.00
|
17.80
|
20.00
|
18.20
|
18.04
|
91,800
|
|
|
7/17/2024
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.60
|
15.69
|
3,000
|
|
|
7/16/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
15.97
|
2,600
|
|
|
7/15/2024
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.70
|
16.06
|
9,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.15
|
800
|
|
|
7/11/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.90
|
16.06
|
9,700
|
|
|
7/10/2024
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.80
|
16.15
|
8,900
|
|
|
7/9/2024
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
16.33
|
2,021,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|