Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2025	+0.60 / +1.42%	42.85	43.00	42.30	43.00	42.68	43.00	548,600
9/18/2025	+1.40 / +3.41%	41.45	42.40	41.00	42.40	41.57	42.40	527,800
9/17/2025	-1.00 / -2.38%	41.80	42.00	41.00	41.00	41.31	41.00	402,300
9/16/2025	-0.05 / -0.12%	42.40	42.40	41.65	42.00	41.91	42.00	437,400
9/15/2025	-0.35 / -0.83%	42.00	42.40	41.50	42.05	42.01	42.05	459,500
9/12/2025	-0.10 / -0.24%	42.55	42.85	41.05	42.40	41.79	42.40	620,100
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

<<Previous 30 days

TAL News

More News

Related Companies

	Volume	Price	Change
AAV	227,300	5.60	-1.75%
AGG	345,000	19.95	-0.25%
API	191,800	8.50	-1.16%
ASM	915,800	8.46	1.32%
BCR	2,435,800	1.80	0.00%
BII	279,900	0.80	14.29%
BVL	5,100	17.80	-1.66%
C21	0	15.10	0.00%
CCI	200	24.00	-4.57%