$36.51 -0.32 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NYSE

May. 6, 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
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
4/15/201536.1436.1535.5135.75718,608
4/14/201535.8236.2835.3636.19547,000
4/13/201536.0436.5035.6535.82506,753
4/10/201536.0036.3835.7835.98302,143
4/9/201535.8036.4935.4536.20623,610
4/8/201535.4235.8035.0335.80457,145
4/7/201534.6235.2934.5035.13419,824
4/6/201534.2834.6633.9934.62139,134
4/2/201534.1434.5933.9634.31179,682
4/1/201533.5134.1433.3134.14187,970
3/31/201533.6833.7133.1333.22196,012
3/30/201533.2633.8433.2233.79436,205
3/27/201533.1033.8033.0033.10795,548
3/26/201533.3633.3632.7932.96224,948
3/25/201533.1233.5732.6333.46277,160
3/24/201533.6233.7232.8833.21354,506
3/23/201532.4233.7032.4233.67618,855
3/20/201531.8632.7931.6432.53165,998
3/19/201532.5032.5631.9031.94197,227
3/18/201532.6332.7632.2732.57287,376
3/17/201532.3532.8032.2132.69162,851
3/16/201532.4832.6732.0832.42193,004
3/13/201532.1332.4431.9032.19472,956
3/12/201531.4332.4531.1032.27514,018
3/11/201531.3231.6931.0031.13171,473
3/10/201531.1831.6630.9931.30223,359
3/9/201530.9231.5230.7331.46221,991
3/6/201530.9630.9630.2030.84305,234
3/5/201530.9331.2130.6231.05219,229
3/4/201530.4831.0730.2131.03210,519
3/3/201530.8831.1530.4430.63228,026
3/2/201530.5631.1830.5231.06254,280
2/27/201530.6730.9030.2530.72189,427
2/26/201531.1331.2030.6530.7595,244
2/25/201531.5031.5030.9131.05182,337
2/24/201530.9031.6130.8431.45370,715
2/23/201529.8230.9029.6130.88505,701
2/20/201530.6930.7030.0030.09103,863
2/19/201529.9830.9428.9530.68148,748
2/18/201530.0230.4229.8830.04605,991
2/17/201530.3230.3629.7530.06207,093
2/13/201530.5030.7629.9130.20289,556
2/12/201530.4730.6630.0230.49458,945
2/11/201529.3830.5029.3430.40403,084
2/10/201530.1630.1628.8329.72294,682
2/9/201529.9130.3629.8330.11245,276
2/6/201530.0030.2329.8430.07274,619
2/5/201530.6530.7130.0230.16328,310
2/4/201531.1431.1430.2030.59493,354
2/3/201531.3031.3330.9031.11129,250
2/2/201531.0931.5530.6631.33841,055
1/30/201531.4831.4930.9531.01396,539
1/29/201531.0031.5530.6431.50444,735
1/28/201530.6631.7330.6231.18514,381
1/27/201530.0030.5230.0030.51776,972
1/26/201530.4830.5029.7830.20457,950
1/23/201529.4530.4629.2030.171,324,050
1/22/201528.0029.4427.6229.331,173,193
1/21/201527.9728.5027.4327.50900,464
1/20/201528.2028.4827.7427.99675,705
1/16/201528.2728.7927.9328.19240,343
1/15/201527.9628.2127.6127.97482,615
1/14/201527.2127.8727.1927.69205,046
1/13/201527.2627.6127.0427.52482,783
1/12/201527.6627.6627.0427.08376,436
1/9/201527.4728.3027.3727.66560,998
1/8/201526.1128.3026.1127.361,007,051
1/7/201527.5827.7426.1426.201,181,174
1/6/201528.1028.2027.3027.55350,113
1/5/201528.3828.8627.7628.05567,049
1/2/201528.1228.3227.7928.10178,135
12/31/201428.2628.2627.8728.09347,170
12/30/201427.9728.2927.8828.04290,978
12/29/201428.3728.3728.0028.07376,153
12/26/201428.4428.5828.2128.34121,033
12/24/201428.0028.6327.9228.39414,328
12/23/201428.7528.7927.9928.001,059,058
12/22/201429.4929.4928.4129.06627,055
12/19/201429.9230.1129.4329.56121,865
12/18/201430.1230.4329.6629.98270,388
12/17/201429.1329.8028.5129.75643,241
12/16/201429.2729.5928.9429.15475,387
12/15/201429.5029.7429.4629.60423,419
12/12/201428.9429.4628.8529.43281,263
12/11/201429.0029.6028.6829.11498,589
12/10/201428.0028.8127.9028.65397,003
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center