$34.39 -0.55 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NYSE

Oct. 1, 2014 | 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
10/1/201435.0435.0634.3234.39414,034
9/30/201435.0135.1334.6534.94330,265
9/29/201433.9835.0733.8734.96523,101
9/26/201434.7034.7934.1934.40487,547
9/25/201435.0535.2034.7034.80215,334
9/24/201434.5035.4534.2034.93349,130
9/23/201434.2834.9033.9234.50663,376
9/22/201435.6735.7434.2734.59783,287
9/19/201436.1036.4735.3635.59554,529
9/18/201435.2636.7435.1835.901,002,956
9/17/201434.5034.9934.1134.83337,926
9/16/201434.2234.8534.0034.73433,804
9/15/201434.8034.9234.0634.32766,112
9/12/201434.4134.9234.1734.75413,106
9/11/201433.9334.4733.8034.40477,904
9/10/201434.1634.5233.5034.01650,791
9/9/201434.3434.4233.6133.93714,085
9/8/201434.0534.7433.9634.71523,468
9/5/201434.0034.7033.9134.05583,377
9/4/201435.3035.3034.2134.26428,271
9/3/201435.0035.4534.9134.93667,960
9/2/201434.2535.3434.2534.781,167,697
8/29/201434.0134.4933.9134.20320,955
8/28/201434.5334.5633.9134.01359,808
8/27/201435.2335.2334.2534.52465,018
8/26/201433.9934.9733.9934.71388,504
8/25/201434.6934.6933.6233.94635,491
8/22/201434.9134.9333.7734.15765,502
8/21/201435.0235.1934.1134.76569,747
8/20/201433.7634.6433.7334.57877,740
8/19/201434.1434.1433.5134.021,366,920
8/18/201433.9434.3033.6634.28907,228
8/15/201433.1233.5432.7833.51315,816
8/14/201433.2333.6732.6832.90359,948
8/13/201432.7732.7832.1032.73454,847
8/12/201432.6732.7732.0732.35435,760
8/11/201432.3732.9832.1632.65456,047
8/8/201431.8432.2431.7732.17282,686
8/7/201431.6831.9931.5931.77975,023
8/6/201431.2531.7831.0031.58744,245
8/5/201431.9131.9131.0031.23866,693
8/4/201429.9832.0029.9631.941,137,244
8/1/201429.3530.3629.2530.04956,049
7/31/201429.4429.7429.2329.45798,807
7/30/201429.7829.8629.2529.78805,767
7/29/201427.6029.8927.6029.601,739,269
7/28/201427.4227.7127.1227.33501,890
7/25/201427.2827.3326.9427.02461,614
7/24/201427.4727.6527.0427.24635,544
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
  • Showing 1-100 of 994 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center