$31.50 0.00 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NYSE

Jan. 29, 2015 | 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
1/29/201531.0031.5530.6431.50444,735
1/28/201530.6631.7330.6231.18514,381
1/27/201530.0030.5230.0030.51776,972
1/26/201530.4830.5029.7830.20457,950
1/23/201529.4530.4629.2030.171,324,050
1/22/201528.0029.4427.6229.331,173,193
1/21/201527.9728.5027.4327.50900,464
1/20/201528.2028.4827.7427.99675,705
1/16/201528.2728.7927.9328.19240,343
1/15/201527.9628.2127.6127.97482,615
1/14/201527.2127.8727.1927.69205,046
1/13/201527.2627.6127.0427.52482,783
1/12/201527.6627.6627.0427.08376,436
1/9/201527.4728.3027.3727.66560,998
1/8/201526.1128.3026.1127.361,007,051
1/7/201527.5827.7426.1426.201,181,174
1/6/201528.1028.2027.3027.55350,113
1/5/201528.3828.8627.7628.05567,049
1/2/201528.1228.3227.7928.10178,135
12/31/201428.2628.2627.8728.09347,170
12/30/201427.9728.2927.8828.04290,978
12/29/201428.3728.3728.0028.07376,153
12/26/201428.4428.5828.2128.34121,033
12/24/201428.0028.6327.9228.39414,328
12/23/201428.7528.7927.9928.001,059,058
12/22/201429.4929.4928.4129.06627,055
12/19/201429.9230.1129.4329.56121,865
12/18/201430.1230.4329.6629.98270,388
12/17/201429.1329.8028.5129.75643,241
12/16/201429.2729.5928.9429.15475,387
12/15/201429.5029.7429.4629.60423,419
12/12/201428.9429.4628.8529.43281,263
12/11/201429.0029.6028.6829.11498,589
12/10/201428.0028.8127.9028.65397,003
12/9/201427.6829.0027.6828.40468,611
12/8/201429.2329.5227.1228.13852,876
12/5/201430.2830.6429.4529.58337,079
12/4/201430.8830.9829.9730.17329,878
12/3/201430.3031.1430.1531.04442,852
12/2/201429.6130.6029.1830.02833,500
12/1/201430.6030.6029.2629.45844,879
11/28/201431.2731.4230.2730.72644,284
11/26/201431.7531.8031.2831.43170,351
11/25/201431.9032.0731.4331.64393,000
11/24/201432.0034.9931.9132.02201,575
11/21/201432.3032.4831.9732.03171,507
11/20/201431.9632.4931.6132.02336,656
11/19/201432.1532.1531.6331.94289,210
11/18/201431.6832.4031.6732.00379,920
11/17/201431.8532.2031.5232.01499,958
11/14/201432.0832.2231.8832.06218,159
11/13/201432.3632.6031.9732.18335,723
11/12/201431.5832.4731.5832.21264,237
11/11/201432.9132.9132.0132.11195,859
11/10/201432.3833.0532.2932.98483,724
11/7/201432.0032.4631.9132.19287,210
11/6/201431.9632.2331.8632.08395,912
11/5/201432.0032.0031.4331.78419,585
11/4/201430.9532.0430.8232.03702,430
11/3/201431.7531.8930.6730.84863,613
10/31/201431.9832.2531.7231.76367,021
10/30/201431.8432.2830.2131.72295,091
10/29/201432.0032.1231.4531.841,247,374
10/28/201431.9132.1731.6932.01684,038
10/27/201432.5832.7332.0032.22509,038
10/24/201432.5433.5232.5032.83839,470
10/23/201432.2033.0932.0732.32512,879
10/22/201431.2832.5431.1932.071,017,695
10/21/201432.0132.4930.1631.032,933,653
10/20/201434.3034.3033.1533.701,207,755
10/17/201433.9435.3433.6034.48819,722
10/16/201432.4934.3932.4933.55576,602
10/15/201431.5333.3031.3233.17405,270
10/14/201432.5032.8830.6632.48915,463
10/13/201434.3434.7331.8332.171,107,478
10/10/201435.3135.8034.0834.50636,169
10/9/201435.7536.2035.4435.77376,131
10/8/201434.0035.8233.9835.82386,648
10/7/201435.4535.5233.9934.02498,639
10/6/201435.2037.3135.0535.43769,317
10/3/201434.3535.1734.3534.91296,011
10/2/201434.5034.9033.8734.29800,225
10/1/201435.0435.0634.3234.39414,034
9/30/201435.0135.1334.6534.94330,265
9/29/201433.9835.0733.8734.96526,119
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
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center