|
|
Closing price on 9/11/2025
|
|
| Open |
41.70 |
| High |
44.00 |
| Low |
41.70 |
| Volume |
811,800 |
| Split-adjusted Price |
42.50 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2025
|
+0.90 / +2.16%
|
41.70
|
44.00
|
41.70
|
42.50
|
42.32
|
42.50
|
811,800
|
|
|
9/10/2025
|
+2.70 / +6.94%
|
39.70
|
41.60
|
39.50
|
41.60
|
41.43
|
41.60
|
3,200,800
|
|
|
9/9/2025
|
+0.45 / +1.17%
|
38.50
|
39.20
|
38.35
|
38.90
|
38.71
|
38.90
|
351,900
|
|
|
9/8/2025
|
-1.05 / -2.66%
|
39.75
|
39.75
|
38.10
|
38.45
|
38.61
|
38.45
|
566,600
|
|
|
9/5/2025
|
-0.60 / -1.50%
|
40.05
|
40.30
|
39.50
|
39.50
|
39.87
|
39.50
|
523,200
|
|
|
9/4/2025
|
0.00 / 0.00%
|
40.10
|
40.20
|
39.85
|
40.10
|
40.07
|
40.10
|
596,400
|
|
|
9/3/2025
|
+0.10 / +0.25%
|
40.00
|
40.10
|
39.75
|
40.10
|
39.93
|
40.10
|
638,200
|
|
|
8/29/2025
|
0.00 / 0.00%
|
39.90
|
40.20
|
39.50
|
40.00
|
39.97
|
40.00
|
423,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|