Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TAL Education Group American Depositary Shares (NY:TAL)

8.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 8.960 9.100 8.860 8.920 5,491,986 +0.19(+2.18%)
May 01, 2025 8.900 8.920 8.630 8.730 3,562,172 -0.02(-0.23%)
Apr 30, 2025 9.050 9.100 8.710 8.750 7,907,730 -0.33(-3.63%)
Apr 29, 2025 9.300 9.340 8.980 9.080 7,833,879 -0.07(-0.77%)
Apr 28, 2025 9.090 9.240 8.865 9.150 12,479,558 -0.01(-0.11%)
Apr 25, 2025 8.690 9.170 8.500 9.160 12,078,979 +0.23(+2.58%)
Apr 24, 2025 9.360 9.400 8.860 8.930 42,815,684 -2.05(-18.67%)
Apr 23, 2025 11.00 11.88 10.93 10.98 11,909,539 +0.23(+2.14%)
Apr 22, 2025 10.36 10.90 10.33 10.75 9,477,131 +0.76(+7.61%)
Apr 21, 2025 9.840 10.21 9.820 9.990 4,953,612 +0.19(+1.94%)
Apr 17, 2025 9.810 10.11 9.790 9.800 5,682,578 +0.11(+1.14%)
Apr 16, 2025 9.650 9.970 9.500 9.690 10,133,199 -0.17(-1.72%)
Apr 15, 2025 10.14 10.21 9.800 9.860 4,927,297 -0.19(-1.89%)
Apr 14, 2025 9.770 10.35 9.765 10.05 12,589,115 +0.45(+4.69%)
Apr 11, 2025 10.06 10.06 9.305 9.600 15,056,250 -0.36(-3.61%)
Apr 10, 2025 9.900 10.53 9.900 9.960 14,659,681 +0.31(+3.21%)
Apr 09, 2025 9.370 10.06 9.340 9.650 14,577,711 -0.13(-1.33%)
Apr 08, 2025 11.46 11.50 9.620 9.780 12,037,448 -1.16(-10.60%)
Apr 07, 2025 11.08 11.57 10.30 10.94 19,753,640 -1.34(-10.91%)
Apr 04, 2025 12.38 12.65 11.89 12.28 12,248,114 -1.23(-9.10%)
Apr 03, 2025 13.20 13.56 13.18 13.51 5,176,959 -0.20(-1.46%)
Apr 02, 2025 13.23 13.74 13.10 13.71 4,164,027 +0.52(+3.94%)
Apr 01, 2025 13.26 13.29 12.93 13.19 4,157,880 -0.02(-0.15%)
Mar 31, 2025 13.07 13.32 13.00 13.21 4,082,170 -0.15(-1.12%)
Mar 28, 2025 13.33 13.47 13.15 13.36 5,446,523 -0.24(-1.76%)
Mar 27, 2025 13.40 14.01 13.20 13.60 5,174,683 +0.12(+0.89%)
Mar 26, 2025 13.07 13.51 12.86 13.48 7,132,519 +0.45(+3.45%)
Mar 25, 2025 12.87 13.12 12.76 13.03 3,836,528 -0.07(-0.53%)
Mar 24, 2025 13.04 13.13 12.74 13.10 4,805,735 -0.05(-0.38%)
Mar 21, 2025 13.46 13.49 12.90 13.15 4,675,148 -0.82(-5.87%)
Mar 20, 2025 13.81 14.21 13.81 13.97 3,899,629 -0.44(-3.05%)
Mar 19, 2025 14.33 14.66 13.87 14.41 5,060,065 +0.18(+1.26%)
Mar 18, 2025 14.33 14.47 13.95 14.23 5,139,335 -0.09(-0.63%)
Mar 17, 2025 13.42 14.45 13.35 14.32 8,655,795 +1.02(+7.67%)
Mar 14, 2025 13.70 13.86 13.10 13.30 5,414,270 +0.50(+3.91%)
Mar 13, 2025 12.80 12.92 12.62 12.80 6,515,931 -0.21(-1.61%)
Mar 12, 2025 12.99 13.32 12.82 13.01 5,132,622 -0.08(-0.61%)
Mar 11, 2025 13.15 13.47 12.94 13.09 5,505,998 +0.18(+1.39%)
Mar 10, 2025 13.19 13.27 12.72 12.91 4,110,823 -0.57(-4.23%)
Mar 07, 2025 13.66 14.04 13.33 13.48 6,246,987 +0.03(+0.22%)
Mar 06, 2025 13.88 14.16 13.34 13.45 5,684,876 -0.31(-2.25%)
Mar 05, 2025 12.90 13.80 12.87 13.76 7,654,861 +1.01(+7.92%)
Mar 04, 2025 12.25 12.85 12.25 12.75 5,749,638 +0.31(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.