$31.10 +0.69 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRS historical data

Date Open High Low Close Volume
9/4/201530.2631.2730.2331.10361,482
9/3/201530.0330.9730.0230.41157,549
9/2/201530.0030.4229.8530.20391,107
9/1/201530.0930.9929.8829.98503,006
8/31/201531.1731.2030.5030.67173,243
8/28/201531.1631.6230.7831.32157,515
8/27/201531.0031.8630.6431.43469,697
8/26/201530.3130.4929.5830.44277,314
8/25/201530.5031.2129.6330.60817,713
8/24/201526.8029.7726.4829.00486,421
8/21/201529.3030.6429.0029.99810,727
8/20/201531.0031.2929.8029.85578,947
8/19/201532.0032.0930.7931.10483,941
8/18/201533.0433.2232.0632.08207,229
8/17/201533.0033.4532.7533.26140,381
8/14/201533.0433.4832.9733.18135,043
8/13/201533.2334.0033.0133.15243,230
8/12/201533.5133.9533.0633.23269,199
8/11/201533.7234.1033.3833.90359,869
8/10/201533.8833.9833.7633.8588,893
8/7/201533.2534.2433.1733.82166,900
8/6/201534.0034.0333.2133.33250,951
8/5/201534.6134.7533.8134.04376,758
8/4/201533.9834.8033.9834.6080,599
8/3/201533.8134.2533.4633.92121,887
7/31/201534.3434.3933.6133.81131,639
7/30/201534.3234.8333.6133.99213,785
7/29/201533.2634.5833.2034.34518,429
7/28/201534.0034.1632.8033.13419,861
7/27/201534.5534.7633.1033.74436,409
7/24/201535.3536.0035.1235.30572,612
7/23/201535.1837.5634.9535.251,283,250
7/22/201534.2734.8334.0034.65319,231
7/21/201534.1734.5433.6934.36333,803
7/20/201533.8534.1533.8433.99153,410
7/17/201534.0034.0833.2234.00168,603
7/16/201533.6734.0933.6033.89122,697
7/15/201533.4633.4632.8533.111,220,227
7/14/201533.4033.9432.8833.60205,943
7/13/201534.0434.1533.3933.40286,007
7/10/201534.1934.2133.5534.04536,582
7/9/201533.8234.8533.2333.60533,731
7/8/201529.8934.1429.7332.42715,214
7/7/201534.2034.2031.8632.181,549,420
7/6/201535.1435.1833.9634.491,216,666
7/2/201535.8936.0035.2535.76188,020
7/1/201534.8436.0534.8435.95389,577
6/30/201535.0535.3534.8235.30152,403
6/29/201533.8034.8733.7034.68355,434
6/26/201535.8835.8834.2034.631,015,619
6/25/201536.1736.1735.7235.95199,967
6/24/201536.5336.8236.1036.12140,498
6/23/201536.0737.0236.0636.58309,427
6/22/201537.2537.3435.4735.86549,512
6/19/201538.2238.3836.9737.06246,503
6/18/201537.9838.2337.9138.19453,704
6/17/201538.0338.0337.7537.98533,248
6/16/201537.7238.0337.0638.00327,576
6/15/201538.0538.2237.8537.96419,535
6/12/201538.0138.1137.5438.11874,009
6/11/201537.7138.0037.6038.00658,703
6/10/201536.2037.7736.1137.66398,353
6/9/201535.9036.0935.7736.00108,974
6/8/201536.5036.5835.8536.04194,237
6/5/201535.8936.5035.8836.48165,193
6/4/201535.9036.1435.7835.9398,024
6/3/201536.3536.3735.9036.04134,543
6/2/201535.9936.4235.8035.94303,901
6/1/201536.5036.5636.2536.49436,431
5/29/201536.1236.4335.8636.22384,526
5/28/201536.2636.4235.9536.01283,033
5/27/201536.4036.5636.3236.49241,559
5/26/201536.4936.5035.9836.19694,730
5/22/201536.4236.5436.1836.24330,799
5/21/201536.0436.5036.0436.33186,600
5/20/201536.2536.5936.0636.17125,940
5/19/201536.4836.5336.0636.33104,734
5/18/201536.0036.5135.9236.17626,459
5/15/201536.4836.6035.8836.04132,924
5/14/201536.2036.4236.0536.17208,707
5/13/201536.0036.5135.9536.13138,000
5/12/201536.1336.1335.4035.78155,880
5/11/201536.6336.8836.2336.30179,453
5/8/201537.2537.3936.4936.6372,336
5/7/201536.5037.1736.0036.79299,595
5/6/201536.9837.0936.4536.51226,990
5/5/201536.5936.9036.1136.83440,569
5/4/201536.9537.0936.4637.00630,357
5/1/201536.6237.2636.4937.21235,337
4/30/201537.5337.7836.4736.75462,525
4/29/201538.1138.2537.5337.79397,187
4/28/201538.0539.2635.7538.251,492,658
4/27/201536.6436.9435.5836.01659,212
4/24/201537.0037.0036.2336.24229,965
4/23/201536.2537.0036.2536.88295,450
4/22/201536.1736.6035.9136.22506,668
4/21/201536.1336.2335.5235.96469,436
4/20/201536.0036.1935.8036.05979,227
4/17/201535.4036.0635.0335.90222,916
4/16/201535.9436.1935.7635.81727,354
  • Showing 1-100 of 1,228 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!