$64.70 +0.23 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - New York Stock Exchange, Inc.

Jul. 26, 2016 | 09:49 AM

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
7/25/201663.7666.1163.6464.471,209,791
7/22/201663.7063.9063.1163.59849,656
7/21/201663.8064.1363.1963.70747,118
7/20/201661.7864.3161.0363.71692,500
7/19/201660.4562.6260.3462.08577,023
7/18/201661.2061.4160.5260.58334,111
7/15/201661.0862.2660.4761.69298,810
7/14/201660.4661.6459.9661.01679,462
7/13/201660.0160.8959.4460.00685,255
7/12/201662.1062.1060.0060.01877,997
7/11/201662.0762.9661.7161.81605,616
7/8/201661.5262.1361.4261.96688,678
7/7/201662.5062.7661.8362.00536,544
7/6/201663.0063.2462.2162.50498,039
7/5/201662.8864.1761.9763.53665,935
7/1/201662.8764.2962.1562.881,058,723
6/30/201660.6562.1559.9662.061,170,804
6/29/201658.8760.5058.5260.07580,381
6/28/201658.6458.8057.1858.46444,929
6/27/201657.5958.7456.9758.33658,636
6/24/201654.9758.1954.9757.65490,309
6/23/201657.5057.5056.8457.00222,506
6/22/201656.0057.1155.5156.90292,193
6/21/201655.0056.4155.0055.90357,787
6/20/201653.7954.8453.4754.75307,508
6/17/201653.8954.3252.8353.03507,343
6/16/201654.0054.9153.0153.52478,747
6/15/201654.2655.4153.8454.93373,354
6/14/201653.6254.3853.3254.02635,157
6/13/201654.0154.4153.5553.83541,603
6/10/201653.0054.8352.5154.51356,524
6/9/201652.9454.1452.0353.42911,425
6/8/201655.5055.5053.3553.40735,536
6/7/201655.2956.0755.2955.55562,042
6/6/201655.7655.8755.2055.44447,279
6/3/201655.2755.6455.0855.44553,416
6/2/201654.9155.6354.9155.18488,407
6/1/201653.0155.1253.0155.001,154,935
5/31/201656.4956.9553.1953.424,138,322
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center