|
|
Closing price on 9/18/2026
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.25 |
| Volume |
70,800 |
| Split-adjusted Price |
22.60 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.35 / +1.57%
|
22.80
|
22.80
|
22.25
|
22.60
|
22.48
|
22.60
|
70,800
|
|
|
9/17/2026
|
-0.25 / -1.11%
|
22.40
|
22.90
|
22.20
|
22.25
|
22.42
|
22.25
|
89,900
|
|
|
9/16/2026
|
+0.05 / +0.22%
|
22.30
|
22.70
|
22.00
|
22.50
|
22.19
|
22.50
|
57,500
|
|
|
9/15/2026
|
+0.10 / +0.45%
|
22.35
|
22.50
|
22.00
|
22.45
|
22.22
|
22.45
|
113,800
|
|
|
9/14/2026
|
+0.20 / +0.90%
|
22.15
|
22.55
|
22.00
|
22.35
|
22.30
|
22.35
|
140,200
|
|
|
9/11/2026
|
-1.00 / -4.32%
|
23.45
|
23.45
|
22.15
|
22.15
|
22.44
|
22.15
|
140,200
|
|
|
9/10/2026
|
-0.15 / -0.64%
|
23.60
|
23.80
|
23.00
|
23.15
|
23.26
|
23.15
|
69,000
|
|
|
9/9/2026
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.00
|
23.30
|
23.25
|
23.30
|
42,500
|
|
|
9/8/2026
|
-0.70 / -2.93%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.36
|
23.20
|
55,900
|
|
|
9/7/2026
|
-0.65 / -2.65%
|
24.60
|
24.60
|
23.90
|
23.90
|
24.04
|
23.90
|
59,000
|
|
|
9/4/2026
|
-0.15 / -0.61%
|
24.25
|
24.70
|
24.00
|
24.55
|
24.31
|
24.55
|
68,300
|
|
|
9/3/2026
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.35
|
24.70
|
24.55
|
24.70
|
128,000
|
|
|
8/28/2026
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.45
|
24.90
|
24.77
|
24.90
|
140,800
|
|
|
8/27/2026
|
0.00 / 0.00%
|
24.85
|
25.30
|
24.50
|
24.80
|
24.78
|
24.80
|
101,300
|
|
|
8/26/2026
|
-0.05 / -0.20%
|
24.85
|
24.90
|
24.45
|
24.80
|
24.71
|
24.80
|
109,400
|
|
|
8/25/2026
|
+0.35 / +1.43%
|
24.30
|
24.95
|
24.00
|
24.85
|
24.66
|
24.85
|
657,100
|
|
|
8/24/2026
|
+0.20 / +0.82%
|
24.60
|
24.80
|
23.70
|
24.50
|
24.45
|
24.50
|
364,800
|
|
|
8/21/2026
|
+0.80 / +3.40%
|
23.10
|
24.30
|
23.00
|
24.30
|
23.80
|
24.30
|
183,600
|
|
|
8/20/2026
|
-0.20 / -0.84%
|
23.65
|
23.75
|
23.50
|
23.50
|
23.57
|
23.50
|
56,500
|
|
|
8/19/2026
|
-0.20 / -0.84%
|
24.05
|
24.20
|
23.70
|
23.70
|
23.80
|
23.70
|
86,100
|
|
|
8/18/2026
|
+0.25 / +1.06%
|
23.95
|
24.15
|
23.70
|
23.90
|
23.87
|
23.90
|
281,800
|
|
|
8/17/2026
|
-0.20 / -0.84%
|
23.40
|
24.20
|
22.80
|
23.65
|
23.58
|
23.65
|
263,000
|
|
|
8/14/2026
|
-0.85 / -3.44%
|
24.35
|
24.40
|
23.50
|
23.85
|
23.83
|
23.85
|
227,000
|
|
|
8/13/2026
|
-0.05 / -0.20%
|
24.80
|
25.00
|
24.00
|
24.70
|
24.61
|
24.70
|
171,100
|
|
|
8/12/2026
|
-0.05 / -0.20%
|
24.85
|
25.25
|
24.70
|
24.75
|
24.84
|
24.75
|
97,300
|
|
|
8/11/2026
|
-0.55 / -2.17%
|
25.30
|
25.30
|
24.65
|
24.80
|
24.78
|
24.80
|
116,300
|
|
|
8/10/2026
|
+0.30 / +1.20%
|
25.10
|
25.50
|
24.80
|
25.35
|
25.11
|
25.35
|
105,300
|
|
|
8/7/2026
|
-0.60 / -2.34%
|
25.50
|
25.50
|
25.00
|
25.05
|
25.15
|
25.05
|
138,100
|
|
|
8/6/2026
|
-0.05 / -0.19%
|
24.85
|
25.95
|
24.85
|
25.65
|
25.46
|
25.65
|
414,600
|
|
|
8/5/2026
|
+0.25 / +0.98%
|
26.30
|
26.40
|
25.35
|
25.70
|
25.89
|
25.70
|
557,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|