$58.38 +1.99 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRS historical data

Date Open High Low Close Volume
4/28/201656.0060.4454.5658.38921,538
4/27/201657.1157.4556.1156.39389,712
4/26/201656.4457.1056.1156.86341,497
4/25/201656.7157.0555.9356.31386,886
4/22/201657.4657.7756.1556.86551,877
4/21/201656.6257.7155.9957.32422,657
4/20/201658.3458.4156.4256.62710,571
4/19/201655.0658.5255.0658.49874,063
4/18/201655.4055.8854.5254.78424,204
4/15/201654.3255.9754.1655.43375,948
4/14/201655.3855.7954.5654.81548,074
4/13/201652.6055.4752.5455.23833,604
4/12/201652.2352.2351.3852.11226,425
4/11/201651.6152.6051.6151.91315,653
4/8/201650.4452.5850.4151.52451,945
4/7/201649.4050.5449.4050.13420,421
4/6/201649.1949.9748.9149.70554,982
4/5/201649.2749.6348.9549.31402,949
4/4/201649.6549.9449.2949.73296,246
4/1/201649.1250.1948.9549.68504,169
3/31/201649.4550.5648.9449.68648,931
3/30/201649.7950.1949.2849.61489,815
3/29/201648.1050.5848.1049.70545,331
3/28/201650.1850.1847.6947.99660,399
3/24/201651.0751.1850.1150.15360,571
3/23/201650.9251.6550.3651.34530,832
3/22/201652.7052.9951.0951.45511,190
3/21/201653.2853.4952.3152.70501,894
3/18/201653.2553.5452.8253.34574,623
3/17/201651.2353.7551.2353.62601,090
3/16/201651.2951.7450.8951.32286,266
3/15/201650.7451.7650.7051.51353,552
3/14/201650.5951.0050.0350.74556,779
3/11/201650.9051.8550.4250.64822,913
3/10/201649.3551.1649.2850.89629,550
3/9/201649.0049.5648.8049.13541,733
3/8/201649.2549.8248.2148.86395,196
3/7/201649.4450.3549.4449.72447,715
3/4/201650.7951.1349.6450.00568,601
3/3/201650.3951.1149.4050.20286,137
3/2/201651.8051.9650.3150.60421,856
3/1/201652.2252.6651.5451.64462,762
2/29/201650.2551.9349.7151.751,401,053
2/26/201652.3352.5150.2050.30548,564
2/25/201651.0052.2150.9152.16444,064
2/24/201650.5651.8850.1151.52344,092
2/23/201650.6151.5650.2151.09442,507
2/22/201650.6051.0049.6650.87753,606
2/19/201649.7850.2649.5250.22364,204
2/18/201650.0050.6049.1249.90654,145
2/17/201649.3450.1948.0549.891,899,227
2/16/201645.2550.0045.2549.341,538,876
2/12/201643.5844.9443.5844.881,272,558
2/11/201643.2844.1242.6443.56822,633
2/10/201643.3645.3042.6943.71535,916
2/9/201645.2245.2242.6442.97684,147
2/8/201645.0545.4944.1345.211,000,647
2/5/201648.0648.0645.3945.53898,598
2/4/201649.0049.0047.3347.95600,760
2/3/201649.0049.1648.3449.00821,925
2/2/201649.4949.7347.9848.70772,802
2/1/201648.1749.6547.3449.631,363,084
1/29/201647.3648.0046.5347.97823,645
1/28/201645.0047.5144.8447.371,049,678
1/27/201645.0045.8243.8444.651,601,386
1/26/201643.9343.9342.9543.50411,845
1/25/201644.4444.9043.9643.99586,717
1/22/201644.6544.6543.7944.00529,147
1/21/201644.4044.4043.6743.93343,995
1/20/201643.3344.7343.1244.37518,421
1/19/201643.0644.3243.0643.83562,288
1/15/201641.8742.1241.3441.82510,271
1/14/201642.9343.2442.5542.84407,563
1/13/201643.7844.1541.8942.35339,307
1/12/201642.2244.0341.7043.53536,047
1/11/201643.1143.1141.6642.221,045,686
1/8/201644.9544.9543.3343.93432,181
1/7/201644.2045.2042.3044.34799,947
1/6/201645.4446.9245.0145.801,218,609
1/5/201645.2146.3345.0445.65572,251
1/4/201645.9346.5045.0445.17506,499
12/31/201546.2946.8446.1846.47135,694
12/30/201547.0047.3046.2946.47180,850
12/29/201547.2047.2946.4246.97623,656
12/28/201547.4747.5145.7347.04728,500
12/24/201547.0047.7346.8947.51556,270
12/23/201547.6148.0946.8747.08551,122
12/22/201548.0048.2946.6047.32940,187
12/21/201548.5548.8447.1047.82542,889
12/18/201548.0148.6647.7148.49754,484
12/17/201547.5048.6347.3948.01795,813
12/16/201547.2247.5546.7847.49545,090
12/15/201546.1547.0545.7846.97514,338
12/14/201545.5445.9245.2545.83509,601
12/11/201545.9146.0845.2645.54450,831
12/10/201546.6746.9546.1346.40464,774
12/9/201546.0046.9345.6146.67790,294
12/8/201546.0846.2945.1645.881,076,839
12/7/201545.3146.8745.0946.791,279,752
12/4/201545.4445.5844.8645.291,123,700
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center