TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- $27.20

down -0.58


23/7/2014 04:03 PM  |  NYSE : XRS  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRS historical data

Date Open High Low Close Volume
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
7/8/201429.1529.1527.0527.641,085,585
7/7/201428.8229.9728.8129.17952,386
7/3/201428.5028.9028.4228.59442,847
7/2/201428.6028.8028.0428.50615,680
7/1/201427.5028.4927.3928.31534,409
6/30/201427.1327.6826.6327.50561,990
6/27/201426.6527.1126.3626.90210,135
6/26/201427.7128.2526.7326.76488,141
6/25/201427.1428.0426.9727.74506,053
6/24/201427.0027.7926.7027.10925,609
6/23/201426.2327.0625.2626.99458,283
6/20/201426.5626.5626.0026.36648,924
6/19/201427.1727.3426.4226.56603,714
6/18/201427.0027.2926.8027.26550,320
6/17/201427.0027.3426.7226.97527,701
6/16/201426.2327.4126.1027.14604,500
6/13/201426.1726.5325.9226.48281,677
6/12/201426.1926.6425.9726.22299,183
6/11/201426.2526.3225.7226.31316,476
6/10/201425.0926.6425.0926.45908,920
6/9/201424.6426.1424.6025.991,498,889
6/6/201424.1024.9924.0424.64772,218
6/5/201423.1124.1622.9823.85706,396
6/4/201422.9023.1022.8522.98506,173
6/3/201422.6923.0922.5923.01518,531
6/2/201423.0023.1922.8923.00361,214
5/30/201422.9623.1422.5222.99410,925
5/29/201422.7722.9022.6022.70452,461
5/28/201423.0023.0022.5022.55228,763
5/27/201422.9923.1522.7523.00312,574
5/23/201423.0023.1122.6322.99424,298
5/22/201423.5023.5122.7722.92888,911
5/21/201422.7623.4622.6623.45860,375
5/20/201422.6422.7021.7822.55576,384
5/19/201421.6422.8521.6022.761,175,304
5/16/201421.5622.2520.9121.533,708,232
5/15/201424.6824.6819.3220.223,386,648
5/14/201424.7125.3124.7025.16294,252
5/13/201425.1225.2924.5724.71173,001
5/12/201423.2125.2123.1425.16955,870
5/9/201422.6023.2022.5023.15205,356
5/8/201422.6023.3722.5022.53138,637
5/7/201423.3623.4722.5122.90197,194
5/6/201423.2323.6423.1923.48167,758
5/5/201423.2223.6022.8923.42131,273
5/2/201421.3023.5421.2523.47232,934
5/1/201422.0522.5021.8722.1582,721
4/30/201421.8622.1721.2522.12196,893
4/29/201422.2822.6222.1922.4297,421
4/28/201423.0923.0922.2022.36256,852
4/25/201423.1823.2922.9723.10254,399
4/24/201423.5823.7923.0123.33313,349
4/23/201423.5023.8223.1023.33515,651
4/22/201423.5523.9522.0722.97927,512
4/21/201422.0523.1922.0523.09347,060
4/17/201422.1822.4021.8621.90311,530
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
Trading Center