$31.43 -0.21 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NYSE

Nov. 26, 2014 | 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
11/26/201431.7531.8031.2831.43170,351
11/25/201431.9032.0731.4331.64393,000
11/24/201432.0034.9931.9132.02201,575
11/21/201432.3032.4831.9732.03171,507
11/20/201431.9632.4931.6132.02336,656
11/19/201432.1532.1531.6331.94289,210
11/18/201431.6832.4031.6732.00379,920
11/17/201431.8532.2031.5232.01499,958
11/14/201432.0832.2231.8832.06218,159
11/13/201432.3632.6031.9732.18335,723
11/12/201431.5832.4731.5832.21264,237
11/11/201432.9132.9132.0132.11195,859
11/10/201432.3833.0532.2932.98483,724
11/7/201432.0032.4631.9132.19287,210
11/6/201431.9632.2331.8632.08395,912
11/5/201432.0032.0031.4331.78419,585
11/4/201430.9532.0430.8232.03702,430
11/3/201431.7531.8930.6730.84863,613
10/31/201431.9832.2531.7231.76367,021
10/30/201431.8432.2830.2131.72295,091
10/29/201432.0032.1231.4531.841,247,374
10/28/201431.9132.1731.6932.01684,038
10/27/201432.5832.7332.0032.22509,038
10/24/201432.5433.5232.5032.83839,470
10/23/201432.2033.0932.0732.32512,879
10/22/201431.2832.5431.1932.071,017,695
10/21/201432.0132.4930.1631.032,933,653
10/20/201434.3034.3033.1533.701,207,755
10/17/201433.9435.3433.6034.48819,722
10/16/201432.4934.3932.4933.55576,602
10/15/201431.5333.3031.3233.17405,270
10/14/201432.5032.8830.6632.48915,463
10/13/201434.3434.7331.8332.171,107,478
10/10/201435.3135.8034.0834.50636,169
10/9/201435.7536.2035.4435.77376,131
10/8/201434.0035.8233.9835.82386,648
10/7/201435.4535.5233.9934.02498,639
10/6/201435.2037.3135.0535.43769,317
10/3/201434.3535.1734.3534.91296,011
10/2/201434.5034.9033.8734.29800,225
10/1/201435.0435.0634.3234.39414,034
9/30/201435.0135.1334.6534.94330,265
9/29/201433.9835.0733.8734.96526,119
9/26/201434.7034.7934.1934.40487,547
9/25/201435.0535.2034.7034.80215,334
9/24/201434.5035.4534.2034.93349,130
9/23/201434.2834.9033.9234.50663,376
9/22/201435.6735.7434.2734.59783,287
9/19/201436.1036.4735.3635.59554,529
9/18/201435.2636.7435.1835.901,002,956
9/17/201434.5034.9934.1134.83337,926
9/16/201434.2234.8534.0034.73433,804
9/15/201434.8034.9234.0634.32766,112
9/12/201434.4134.9234.1734.75413,106
9/11/201433.9334.4733.8034.40477,904
9/10/201434.1634.5233.5034.01650,791
9/9/201434.3434.4233.6133.93714,085
9/8/201434.0534.7433.9634.71523,468
9/5/201434.0034.7033.9134.05583,377
9/4/201435.3035.3034.2134.26428,271
9/3/201435.0035.4534.9134.93667,960
9/2/201434.2535.3434.2534.781,167,697
8/29/201434.0134.4933.9134.20320,955
8/28/201434.5334.5633.9134.01359,808
8/27/201435.2335.2334.2534.52465,018
8/26/201433.9934.9733.9934.71388,504
8/25/201434.6934.6933.6233.94635,491
8/22/201434.9134.9333.7734.15765,502
8/21/201435.0235.1934.1134.76569,747
8/20/201433.7634.6433.7334.57877,740
8/19/201434.1434.1433.5134.021,366,920
8/18/201433.9434.3033.6634.28907,228
8/15/201433.1233.5432.7833.51315,816
8/14/201433.2333.6732.6832.90359,948
8/13/201432.7732.7832.1032.73454,847
8/12/201432.6732.7732.0732.35435,760
8/11/201432.3732.9832.1632.65456,047
8/8/201431.8432.2431.7732.17282,686
8/7/201431.6831.9931.5931.77975,023
8/6/201431.2531.7831.0031.58744,245
8/5/201431.9131.9131.0031.23866,693
8/4/201429.9832.0029.9631.941,137,244
8/1/201429.3530.3629.2530.04956,049
7/31/201429.4429.7429.2329.45798,807
7/30/201429.7829.8629.2529.78805,767
7/29/201427.6029.8927.6029.601,739,269
7/28/201427.4227.7127.1227.33501,890
7/25/201427.2827.3326.9427.02461,614
7/24/201427.4727.6527.0427.24635,544
7/23/201428.3628.4427.1427.20745,683
7/22/201427.2828.3027.2727.781,190,591
7/21/201426.9327.4126.2527.051,266,189
7/18/201427.0827.6826.7027.46538,433
7/17/201426.9127.8626.6126.82694,531
7/16/201428.0628.2027.1427.22346,420
7/15/201428.5228.5627.6927.87371,752
7/14/201428.0128.4227.8928.34376,375
7/11/201427.9028.3927.7627.92429,156
7/10/201427.7628.2527.6527.92456,835
7/9/201427.6028.8127.6028.53522,071
  • Showing 1-100 of 1,034 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center