$44.57 +1.60 (%) TAL Educat Gr Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NYSE

Feb. 10, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRS historical data

Date Open High Low Close Volume
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
1/5/201645.2146.3345.0445.65572,251
1/4/201645.9346.5045.0445.17506,499
12/31/201546.2946.8446.1846.47135,694
12/30/201547.0047.3046.2946.47180,850
12/29/201547.2047.2946.4246.97623,656
12/28/201547.4747.5145.7347.04728,500
12/24/201547.0047.7346.8947.51556,270
12/23/201547.6148.0946.8747.08551,122
12/22/201548.0048.2946.6047.32940,187
12/21/201548.5548.8447.1047.82542,889
12/18/201548.0148.6647.7148.49754,484
12/17/201547.5048.6347.3948.01795,813
12/16/201547.2247.5546.7847.49545,090
12/15/201546.1547.0545.7846.97514,338
12/14/201545.5445.9245.2545.83509,601
12/11/201545.9146.0845.2645.54450,831
12/10/201546.6746.9546.1346.40464,774
12/9/201546.0046.9345.6146.67790,294
12/8/201546.0846.2945.1645.881,076,839
12/7/201545.3146.8745.0946.791,279,752
12/4/201545.4445.5844.8645.291,123,700
12/3/201544.5345.8744.3245.501,214,631
12/2/201543.9244.5443.7044.531,120,222
12/1/201544.0444.3141.8743.581,381,882
11/30/201543.5044.5943.1944.045,006,727
11/27/201543.2343.7242.0243.28677,467
11/25/201542.7743.4942.6743.231,025,968
11/24/201541.7742.8541.7242.75729,430
11/23/201541.8042.0941.4641.99488,884
11/20/201542.0542.1741.7641.80559,505
11/19/201541.2342.0340.9941.80557,464
11/18/201541.0641.3640.6241.07465,411
11/17/201541.1141.7040.9741.17486,244
11/16/201540.7241.4040.5341.05884,481
11/13/201541.0841.9340.5740.71672,186
11/12/201539.9141.1939.7940.90960,781
11/11/201538.9040.0038.5039.87870,982
11/10/201538.3338.9238.0638.54808,294
11/9/201538.0038.5037.5538.39476,506
11/6/201537.1938.3837.0538.032,390,195
11/5/201537.4437.9837.2037.42326,510
11/4/201538.4038.5037.3237.38528,526
11/3/201538.2738.5038.0038.24509,223
11/2/201538.4138.6537.9438.40343,358
10/30/201538.1438.5137.7638.45515,534
10/29/201537.9538.6037.8038.05634,209
10/28/201537.1938.4136.8538.39583,555
10/27/201537.3237.6237.0037.37530,198
10/26/201537.0038.0037.0037.47593,743
10/23/201536.6637.3536.2837.021,030,500
10/22/201537.8537.8935.5335.80870,429
10/21/201537.3037.4936.2136.50772,707
10/20/201536.8737.3936.6137.30497,658
10/19/201536.0136.8935.7736.82295,770
10/16/201535.5036.0934.9736.05775,247
10/15/201535.0035.7534.7335.75395,798
10/14/201534.3334.7034.0134.61276,637
10/13/201533.9634.6033.8734.39382,112
10/12/201533.7134.3033.7134.11426,315
10/9/201533.7434.1333.5034.07116,386
10/8/201533.8634.1933.4633.83517,500
10/7/201534.2734.5433.8534.25315,475
10/6/201533.9334.2533.4133.72167,054
10/5/201534.0534.4933.5734.10515,885
10/2/201531.1933.9331.1933.72357,830
10/1/201532.1032.4130.9031.40230,756
9/30/201530.9832.5230.9532.15771,608
9/29/201530.2830.9129.9830.73699,692
9/28/201530.1931.0030.0330.18459,805
9/25/201530.6731.0730.1330.37391,094
9/24/201530.5331.0330.1830.27411,267
9/23/201530.6031.0330.3130.62330,307
9/22/201530.2331.0330.0330.39447,580
9/21/201530.4530.9830.4230.48164,886
9/18/201530.7131.2730.2730.39398,173
9/17/201530.9431.5830.9431.07217,897
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center