$56.45 -0.52 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - New York Stock Exchange, Inc.

May. 27, 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
5/27/201657.2457.7455.4356.45745,772
5/26/201656.6457.4456.3556.97519,479
5/25/201658.4058.9956.6456.92631,748
5/24/201655.3358.4655.3358.131,161,923
5/23/201653.8955.5653.8955.21521,305
5/20/201654.2054.3953.8654.14370,128
5/19/201652.9853.8152.6053.77389,326
5/18/201653.0754.0852.5252.82543,742
5/17/201654.5054.5952.9453.09292,808
5/16/201653.0654.8653.0254.58533,282
5/13/201653.3153.8652.5852.65444,401
5/12/201654.0454.4953.0253.57927,366
5/11/201654.4254.7453.5053.76273,717
5/10/201654.5054.9353.5154.16415,240
5/9/201654.7054.9953.6854.12579,615
5/6/201653.8955.0153.4554.73366,412
5/5/201655.8956.0655.0655.24349,518
5/4/201656.4256.7754.3855.57421,095
5/3/201657.6357.9956.6656.88436,664
5/2/201657.3658.0057.0057.48265,098
4/29/201658.2558.3456.5157.86511,743
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center