New Zealand markets closed

TAL Education Group (TAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.35+0.09 (+0.80%)
At close: 04:00PM EDT
11.42 +0.07 (+0.62%)
After hours: 07:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.3311.5411.2611.3511.352,859,700
27 Mar 202411.2011.2810.8711.2611.263,869,000
26 Mar 202411.4911.4911.2211.3911.395,336,300
25 Mar 202411.9311.9811.2111.3411.346,289,000
22 Mar 202411.9612.0211.6511.8611.867,448,600
21 Mar 202412.1012.2911.9812.1312.134,225,200
20 Mar 202411.9012.2311.6012.0612.065,603,800
19 Mar 202411.7311.7711.5511.6211.624,521,700
18 Mar 202412.1012.1011.7411.8511.854,206,800
15 Mar 202412.5012.5312.0012.0212.026,719,500
14 Mar 202412.7212.8012.4112.5412.548,652,600
13 Mar 202412.9013.4512.7212.7312.736,586,400
12 Mar 202412.6413.0112.5912.8712.877,288,500
11 Mar 202412.1412.9012.1212.4912.4913,195,500
08 Mar 202412.2612.2611.5211.8211.828,718,400
07 Mar 202412.0512.3312.0012.2312.238,509,600
06 Mar 202413.5013.5011.8312.0012.0014,514,100
05 Mar 202413.2713.3512.8513.1913.195,926,500
04 Mar 202414.7714.7913.3713.4213.4210,578,200
01 Mar 202414.9215.2014.6914.8214.824,406,900
29 Feb 202414.9615.2714.6114.7314.736,665,000
28 Feb 202414.6814.8014.3314.6314.633,927,900
27 Feb 202414.5915.3014.2915.1115.116,439,700
26 Feb 202414.3515.3214.3014.4414.447,318,700
23 Feb 202413.4714.2513.4714.2114.216,961,700
22 Feb 202413.9513.9913.1413.4013.4013,674,400
21 Feb 202413.9314.1013.5913.6413.644,093,500
20 Feb 202414.5014.5613.4513.7213.727,222,200
16 Feb 202415.0015.3014.1214.1714.176,742,500
15 Feb 202415.1515.5214.2114.6414.646,836,200
14 Feb 202414.5115.2714.5115.2415.245,169,700
13 Feb 202413.9414.5513.8614.2814.283,121,200
12 Feb 202413.6814.6413.6614.3614.367,230,200
09 Feb 202413.2013.6013.0313.5913.594,500,300
08 Feb 202413.2213.4412.7813.2113.2119,214,500
07 Feb 202411.7612.1211.5712.0412.049,017,800
06 Feb 202411.4312.5911.4012.1812.1814,590,400
05 Feb 202411.3711.3710.8911.2511.2513,217,600
02 Feb 202411.0711.4711.0611.1111.117,862,400
01 Feb 202410.8211.1410.7710.9410.945,318,200
31 Jan 202410.6310.8710.4910.6410.645,064,900
30 Jan 202410.3610.9610.3410.7610.765,709,700
29 Jan 202411.6911.7110.4810.7010.7014,142,600
26 Jan 202411.8212.2211.4611.7511.755,776,900
25 Jan 202411.2012.7011.0611.9411.9416,536,200
24 Jan 202412.1912.6611.2111.3011.3010,128,700
23 Jan 202411.1211.4710.7510.8910.896,502,200
22 Jan 202410.6610.8710.4510.6510.657,593,300
19 Jan 202411.1411.2910.8111.1211.125,872,100
18 Jan 202411.4311.5311.1711.2711.273,524,300
17 Jan 202411.1311.3910.5611.3011.309,422,300
16 Jan 202411.7912.1811.7811.7911.794,428,700
12 Jan 202412.1012.2712.0312.1112.112,881,400
11 Jan 202411.9312.2111.7712.1412.146,350,800
10 Jan 202411.9412.3111.5011.6611.664,540,600
09 Jan 202411.7912.1111.6612.0712.073,756,800
08 Jan 202412.4312.4411.6111.8811.886,936,800
05 Jan 202412.5512.8312.4912.6412.645,586,400
04 Jan 202412.3712.7712.2812.5912.597,084,600
03 Jan 202411.8012.4811.6112.3712.377,953,100
02 Jan 202412.5412.6811.6711.7911.798,519,300
29 Dec 202311.9013.1611.8312.6312.639,546,900
28 Dec 202312.0212.2711.7511.8011.806,171,100
27 Dec 202312.1412.3011.8111.8111.816,233,300
26 Dec 202312.0412.2411.7811.9611.963,985,300
22 Dec 202311.4412.1611.3012.0912.0912,135,700
21 Dec 202312.4212.6212.2712.5612.565,095,000
20 Dec 202312.2712.6812.1812.1812.185,393,100
19 Dec 202312.2612.9412.2612.4512.455,451,700
18 Dec 202312.9812.9812.1612.2912.296,755,100
15 Dec 202313.3613.4912.5712.8512.858,450,400
14 Dec 202312.4513.4212.4513.1013.1010,116,200
13 Dec 202312.2512.6312.1612.4512.458,626,300
12 Dec 202311.6912.4511.6612.1712.176,933,400
11 Dec 202311.1411.9411.0211.6511.659,373,100
08 Dec 202311.0211.3610.9911.1411.147,141,300
07 Dec 202311.3911.6811.0011.2411.248,799,900
06 Dec 202311.4511.9811.0911.1511.158,964,300
05 Dec 202311.1811.5511.0811.2711.277,629,800
04 Dec 202312.1412.2011.4711.5711.579,522,000
01 Dec 202312.2912.4812.0612.2112.218,629,000
30 Nov 202312.0412.7111.8412.5312.5314,147,000
29 Nov 202311.1712.2411.1712.0012.0014,203,300
28 Nov 202311.0111.7710.9011.4011.4016,136,900
27 Nov 202311.0911.2310.8510.9010.909,971,200
24 Nov 20239.9211.429.8911.3911.3915,681,100
22 Nov 20239.819.999.709.859.854,659,100
21 Nov 20239.9710.109.699.709.704,109,000
20 Nov 20239.8010.259.809.869.8615,624,400
17 Nov 20239.439.639.419.509.502,666,100
16 Nov 20239.339.779.199.509.508,264,100
15 Nov 20239.509.799.339.619.6110,715,800
14 Nov 20239.769.869.179.479.475,257,800
13 Nov 20239.489.749.409.649.644,030,100
10 Nov 20239.279.599.269.409.403,911,300
09 Nov 20239.509.739.219.269.263,687,200
08 Nov 20239.239.549.189.499.493,147,000
07 Nov 20239.009.588.879.449.448,064,400
06 Nov 20239.409.498.929.149.147,421,800
03 Nov 20238.789.238.789.109.106,934,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...