TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- $22.43

up +0.99


16/4/2014 06:40 PM  |  NYSE : XRS  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRS historical data

Date Open High Low Close Volume
4/16/201421.6322.4521.5122.43387,064
4/15/201421.5021.9420.7321.44404,891
4/14/201421.0021.7621.0021.43797,659
4/11/201420.6721.4520.5520.82269,169
4/10/201421.4021.4020.7320.73318,883
4/9/201421.4821.7621.1921.41157,961
4/8/201421.0621.3720.8521.24266,907
4/7/201421.4321.6720.7020.91544,839
4/4/201422.1622.2921.3321.50190,033
4/3/201422.4422.5921.8421.97292,768
4/2/201423.3523.4722.4722.59115,417
4/1/201422.0423.1922.0423.10184,367
3/31/201422.7422.9222.3822.52305,772
3/28/201422.0022.9822.0022.54250,524
3/27/201422.4922.4921.9122.00400,585
3/26/201423.3823.3822.2922.38183,347
3/25/201422.2823.7922.2223.27379,067
3/24/201423.4723.4721.7822.11695,542
3/21/201424.8424.8423.7223.79657,892
3/20/201424.5225.0024.0824.18421,161
3/19/201424.5524.8024.3824.71271,759
3/18/201425.0625.0624.2624.54317,476
3/17/201424.5324.7724.2824.46181,057
3/14/201424.1824.5724.1324.51234,293
3/13/201424.5124.7624.0224.22157,451
3/12/201423.9624.5023.9524.47193,007
3/11/201424.0024.7724.0024.05321,349
3/10/201424.2524.3523.7524.01398,902
3/7/201424.0024.5423.8524.00444,008
3/6/201424.1524.1923.6123.90219,673
3/5/201423.2024.0823.2024.05395,744
3/4/201423.7524.1823.5423.90699,408
3/3/201423.2423.7522.9123.57540,436
2/28/201424.5924.7522.9523.72902,567
2/27/201424.9725.0024.0024.69485,228
2/26/201424.9725.3524.9024.93955,183
2/25/201425.4325.4924.9025.09803,536
2/24/201424.9025.9024.8825.43559,041
2/21/201424.5025.0024.3224.90526,342
2/20/201424.1624.6124.0524.51372,023
2/19/201424.5924.7424.0824.17671,794
2/18/201424.5725.0824.5324.59513,944
2/14/201423.8724.2723.8224.17267,213
2/13/201423.8324.1123.7523.97517,374
2/12/201424.0024.1023.7623.91311,892
2/11/201424.4724.5523.7723.93311,215
2/10/201424.8525.9824.2824.30783,420
2/7/201424.0124.3524.0124.30310,940
2/6/201423.9624.0823.6023.97201,739
2/5/201423.1523.9222.6723.84479,133
2/4/201423.2223.9323.1323.41936,307
2/3/201423.8524.3823.4123.49368,664
1/31/201422.8724.1822.8723.95303,449
1/30/201424.0024.3823.4723.51326,905
1/29/201424.1024.3423.6223.85547,986
1/28/201422.0224.6821.9724.411,136,440
1/27/201423.1123.4020.2521.261,424,840
1/24/201423.5023.8923.0123.521,134,400
1/23/201424.2524.2523.0023.521,280,840
1/22/201426.0826.5824.9225.611,231,170
1/21/201425.3725.6024.4424.90858,415
1/17/201424.3424.4823.8624.05404,600
1/16/201423.4224.4323.3524.20464,735
1/15/201423.2723.5122.9023.40427,514
1/14/201422.9323.3822.7023.36609,440
1/13/201423.0323.3722.6423.01487,843
1/10/201422.5323.0022.3122.91332,583
1/9/201423.8823.8822.2622.53814,678
1/8/201422.9723.8322.6123.49681,827
1/7/201421.7323.5321.7322.181,184,910
1/6/201421.5122.1221.4221.58762,705
1/3/201421.3521.9721.3021.49470,146
1/2/201422.0022.0421.0421.15346,508
12/31/201322.0522.1221.8421.99141,730
12/30/201322.0022.3721.8321.99329,846
12/27/201322.1022.4821.5321.83292,137
12/26/201322.6422.6421.7721.98456,998
12/24/201320.1521.5620.1021.50816,393
12/23/201319.8720.0319.8020.00304,598
12/20/201319.8620.0419.7519.87385,953
12/19/201319.8920.0019.8019.89370,176
12/18/201319.7219.9619.7219.89209,234
12/17/201319.7619.9819.7219.78194,553
12/16/201319.9020.1619.6919.75306,423
12/13/201319.7919.9519.6719.83145,915
12/12/201319.0619.9218.9019.74319,640
12/11/201319.5019.6918.0018.901,076,710
12/10/201319.8519.9819.5119.75202,924
12/9/201320.1120.3319.5019.85328,925
12/6/201319.8119.9319.6619.88223,681
12/5/201319.8519.8519.5019.66200,319
12/4/201319.4519.9319.4519.87257,297
12/3/201319.6519.9519.0619.48330,708
12/2/201319.6419.9419.6119.82224,468
11/29/201319.6819.8019.5619.7046,156
11/27/201319.3519.8119.0819.67122,320
11/26/201319.5019.8019.3019.41177,569
11/25/201319.9219.9819.4319.50159,712
11/22/201319.3419.8819.1319.82201,467
11/21/201319.2319.6919.1819.40196,496
Trading Center