|
|
Closing price on 12/12/2025
|
|
| Open |
49.45 |
| High |
49.45 |
| Low |
45.60 |
| Volume |
1,734,000 |
| Split-adjusted Price |
45.60 |
There is no data on 12/15/2025. Display data on 12/12/2025 instead.
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-3.40 / -6.94%
|
49.45
|
49.45
|
45.60
|
45.60
|
45.95
|
45.60
|
1,734,000
|
|
|
12/11/2025
|
-0.70 / -1.41%
|
49.60
|
49.60
|
46.70
|
49.00
|
47.68
|
49.00
|
1,152,100
|
|
|
12/10/2025
|
-3.60 / -6.75%
|
52.20
|
52.90
|
49.70
|
49.70
|
50.09
|
49.70
|
1,290,500
|
|
|
12/9/2025
|
-1.30 / -2.38%
|
54.60
|
55.50
|
50.80
|
53.30
|
52.97
|
53.30
|
1,373,700
|
|
|
12/8/2025
|
+1.80 / +3.41%
|
53.00
|
55.60
|
52.80
|
54.60
|
54.75
|
54.60
|
1,229,000
|
|
|
12/5/2025
|
+3.05 / +6.13%
|
50.40
|
53.20
|
49.00
|
52.80
|
51.83
|
52.80
|
2,687,400
|
|
|
12/4/2025
|
+2.25 / +4.74%
|
47.90
|
50.00
|
47.55
|
49.75
|
49.23
|
49.75
|
1,129,500
|
|
|
12/3/2025
|
+1.00 / +2.15%
|
46.80
|
47.60
|
46.65
|
47.50
|
47.28
|
47.50
|
460,900
|
|
|
12/2/2025
|
+0.65 / +1.42%
|
45.15
|
46.70
|
45.15
|
46.50
|
46.09
|
46.50
|
392,100
|
|
|
12/1/2025
|
-0.15 / -0.33%
|
46.00
|
46.40
|
45.45
|
45.85
|
46.06
|
45.85
|
193,000
|
|
|
11/28/2025
|
+1.20 / +2.68%
|
44.80
|
46.35
|
44.00
|
46.00
|
45.50
|
46.00
|
597,400
|
|
|
11/27/2025
|
-0.20 / -0.44%
|
45.00
|
45.00
|
43.95
|
44.80
|
44.41
|
44.80
|
229,900
|
|
|
11/26/2025
|
+0.70 / +1.58%
|
44.00
|
45.00
|
43.75
|
45.00
|
44.54
|
45.00
|
305,200
|
|
|
11/25/2025
|
-0.30 / -0.67%
|
44.50
|
44.50
|
43.75
|
44.30
|
44.06
|
44.30
|
172,200
|
|
|
11/24/2025
|
-0.35 / -0.78%
|
44.10
|
44.85
|
43.75
|
44.60
|
44.23
|
44.60
|
266,500
|
|
|
11/21/2025
|
0.00 / 0.00%
|
43.60
|
44.95
|
43.60
|
44.95
|
44.44
|
44.95
|
261,200
|
|
|
11/20/2025
|
+0.65 / +1.47%
|
44.20
|
44.95
|
43.50
|
44.95
|
44.43
|
44.95
|
334,100
|
|
|
11/19/2025
|
0.00 / 0.00%
|
44.30
|
45.00
|
43.90
|
44.30
|
44.32
|
44.30
|
128,800
|
|
|
11/18/2025
|
-0.55 / -1.23%
|
44.80
|
45.00
|
43.90
|
44.30
|
44.37
|
44.30
|
255,000
|
|
|
11/17/2025
|
-0.15 / -0.33%
|
43.60
|
45.00
|
43.60
|
44.85
|
44.72
|
44.85
|
130,600
|
|
|
11/14/2025
|
0.00 / 0.00%
|
43.95
|
45.00
|
43.90
|
45.00
|
44.69
|
45.00
|
313,200
|
|
|
11/13/2025
|
+1.35 / +3.09%
|
43.65
|
45.00
|
41.80
|
45.00
|
43.89
|
45.00
|
417,700
|
|
|
11/12/2025
|
+1.85 / +4.43%
|
41.20
|
43.65
|
41.20
|
43.65
|
42.31
|
43.65
|
267,400
|
|
|
11/11/2025
|
-1.75 / -4.02%
|
42.05
|
42.40
|
41.05
|
41.80
|
41.61
|
41.80
|
175,200
|
|
|
11/10/2025
|
+1.55 / +3.69%
|
40.15
|
43.55
|
40.15
|
43.55
|
42.14
|
43.55
|
239,900
|
|
|
11/7/2025
|
-1.50 / -3.45%
|
43.30
|
43.30
|
40.85
|
42.00
|
41.54
|
42.00
|
268,900
|
|
|
11/6/2025
|
-2.50 / -5.43%
|
44.50
|
44.95
|
42.80
|
43.50
|
43.13
|
43.50
|
613,800
|
|
|
11/5/2025
|
+0.25 / +0.55%
|
42.55
|
46.00
|
42.55
|
46.00
|
45.33
|
46.00
|
234,200
|
|
|
11/4/2025
|
+2.95 / +6.89%
|
40.55
|
45.75
|
39.85
|
45.75
|
41.33
|
45.75
|
1,558,500
|
|
|
11/3/2025
|
-2.80 / -6.14%
|
45.60
|
45.60
|
42.45
|
42.80
|
43.78
|
42.80
|
816,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|