|
Closing price on 7/9/2025
|
|
Open |
26.00 |
High |
26.50 |
Low |
26.00 |
Volume |
163,200 |
Split-adjusted Price |
26.10 |
|
|
TAL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/10/2025
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.30
|
24.00
|
23.88
|
22.71
|
38,600
|
|
6/9/2025
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.90
|
24.00
|
23.95
|
22.71
|
28,600
|
|
6/6/2025
|
-0.20 / -0.83%
|
24.10
|
24.70
|
23.90
|
23.90
|
24.13
|
22.61
|
19,900
|
|
6/5/2025
|
+0.30 / +1.23%
|
24.80
|
24.80
|
23.90
|
24.70
|
24.08
|
23.37
|
58,700
|
|
6/4/2025
|
-0.40 / -1.63%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.39
|
22.89
|
76,500
|
|
6/3/2025
|
-0.50 / -1.98%
|
25.00
|
25.40
|
24.30
|
24.70
|
24.65
|
23.37
|
110,500
|
|
6/2/2025
|
+0.10 / +0.40%
|
25.10
|
25.50
|
24.80
|
24.90
|
25.18
|
23.56
|
99,600
|
|
5/30/2025
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.75
|
23.27
|
64,900
|
|
5/29/2025
|
+0.20 / +0.81%
|
24.20
|
25.10
|
24.20
|
24.90
|
24.87
|
23.56
|
175,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|