$32.18 -2.31 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NYSE

Jul. 7, 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
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
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
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!