|
Closing price on 8/1/2025
|
|
Open |
30.60 |
High |
30.60 |
Low |
30.00 |
Volume |
2,278,600 |
Split-adjusted Price |
30.60 |
There is no data on 8/3/2025. Display data on 8/1/2025 instead.
|
|
TAL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
+5.10 / +20.00%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.59
|
30.60
|
2,278,600
|
|
7/21/2025
|
+0.70 / +2.50%
|
28.20
|
28.90
|
28.20
|
28.70
|
28.58
|
28.70
|
746,400
|
|
7/18/2025
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.03
|
28.00
|
308,300
|
|
7/17/2025
|
+0.50 / +1.82%
|
27.50
|
28.40
|
27.50
|
27.90
|
27.92
|
27.90
|
585,800
|
|
7/16/2025
|
+0.20 / +0.74%
|
27.30
|
27.50
|
27.20
|
27.40
|
27.38
|
27.40
|
323,300
|
|
7/15/2025
|
+0.90 / +3.41%
|
26.50
|
27.50
|
26.50
|
27.30
|
27.18
|
27.30
|
783,400
|
|
7/14/2025
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.30
|
26.50
|
26.45
|
26.50
|
208,300
|
|
7/11/2025
|
+0.20 / +0.77%
|
26.20
|
26.90
|
26.00
|
26.20
|
26.35
|
26.20
|
322,700
|
|
7/10/2025
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.80
|
26.10
|
25.96
|
26.10
|
183,500
|
|
7/9/2025
|
-0.20 / -0.76%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.16
|
26.10
|
163,200
|
|
7/8/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.26
|
26.30
|
139,300
|
|
7/7/2025
|
+0.10 / +0.38%
|
27.90
|
28.00
|
26.00
|
26.40
|
26.32
|
26.40
|
198,300
|
|
7/4/2025
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
27.90
|
27.84
|
26.39
|
672,000
|
|
7/3/2025
|
+0.40 / +1.47%
|
27.20
|
27.70
|
27.10
|
27.60
|
27.41
|
26.11
|
349,400
|
|
7/2/2025
|
-0.50 / -1.81%
|
27.60
|
27.60
|
26.90
|
27.20
|
27.23
|
25.73
|
207,100
|
|
7/1/2025
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.50
|
27.60
|
27.71
|
26.11
|
517,000
|
|
6/30/2025
|
+2.00 / +7.69%
|
29.00
|
29.00
|
27.00
|
28.00
|
27.70
|
26.49
|
540,100
|
|
6/27/2025
|
+1.50 / +6.00%
|
25.10
|
26.50
|
25.10
|
26.50
|
26.03
|
25.07
|
683,800
|
|
6/26/2025
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.60
|
25.00
|
25.03
|
23.65
|
195,400
|
|
6/25/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.87
|
23.56
|
48,500
|
|
6/24/2025
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.80
|
24.90
|
24.88
|
23.56
|
65,700
|
|
6/23/2025
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.40
|
24.80
|
24.77
|
23.46
|
96,700
|
|
6/20/2025
|
+1.10 / +4.60%
|
24.00
|
25.20
|
24.00
|
25.00
|
24.79
|
23.65
|
139,100
|
|
6/19/2025
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.91
|
22.71
|
69,700
|
|
6/18/2025
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.90
|
22.52
|
75,400
|
|
6/17/2025
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.60
|
23.90
|
23.81
|
22.61
|
26,700
|
|
6/16/2025
|
+0.30 / +1.28%
|
23.20
|
24.00
|
23.20
|
23.80
|
23.80
|
22.52
|
16,500
|
|
6/13/2025
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.30
|
23.60
|
23.47
|
22.33
|
58,500
|
|
6/12/2025
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.70
|
23.80
|
23.76
|
22.52
|
48,700
|
|
6/11/2025
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.74
|
22.52
|
32,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
654,100
|
6.60
|
1.54%
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|