|
|
Closing price on 11/21/2025
|
|
| Open |
43.60 |
| High |
44.95 |
| Low |
43.60 |
| Volume |
261,200 |
| Split-adjusted Price |
44.95 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/31/2025
|
-2.15 / -4.50%
|
47.20
|
47.25
|
45.60
|
45.60
|
46.12
|
45.60
|
272,300
|
|
|
10/30/2025
|
-0.15 / -0.31%
|
48.05
|
48.05
|
47.00
|
47.75
|
47.56
|
47.75
|
262,300
|
|
|
10/29/2025
|
-0.05 / -0.10%
|
46.45
|
47.95
|
46.45
|
47.90
|
47.47
|
47.90
|
220,000
|
|
|
10/28/2025
|
-0.05 / -0.10%
|
47.00
|
47.95
|
45.00
|
47.95
|
46.67
|
47.95
|
537,600
|
|
|
10/27/2025
|
-1.45 / -2.93%
|
48.65
|
49.50
|
47.80
|
48.00
|
48.27
|
48.00
|
244,600
|
|
|
10/24/2025
|
0.00 / 0.00%
|
49.40
|
49.45
|
48.05
|
49.45
|
48.91
|
49.45
|
602,600
|
|
|
10/23/2025
|
+0.45 / +0.92%
|
49.00
|
49.50
|
48.60
|
49.45
|
49.15
|
49.45
|
274,900
|
|
|
10/22/2025
|
+0.10 / +0.20%
|
49.80
|
49.80
|
47.65
|
49.00
|
48.51
|
49.00
|
352,200
|
|
|
10/21/2025
|
+1.80 / +3.82%
|
47.60
|
48.90
|
46.50
|
48.90
|
47.83
|
48.90
|
695,200
|
|
|
10/20/2025
|
-2.90 / -5.80%
|
50.00
|
50.00
|
47.00
|
47.10
|
48.35
|
47.10
|
706,500
|
|
|
10/17/2025
|
-0.30 / -0.60%
|
50.30
|
50.60
|
49.85
|
50.00
|
50.20
|
50.00
|
412,500
|
|
|
10/16/2025
|
+0.10 / +0.20%
|
50.80
|
50.80
|
49.60
|
50.30
|
50.17
|
50.30
|
450,200
|
|
|
10/15/2025
|
+0.10 / +0.20%
|
48.75
|
50.20
|
48.75
|
50.20
|
50.04
|
50.20
|
461,200
|
|
|
10/14/2025
|
+1.70 / +3.51%
|
48.60
|
50.80
|
48.05
|
50.10
|
49.18
|
50.10
|
1,208,000
|
|
|
10/13/2025
|
+0.20 / +0.41%
|
48.10
|
48.40
|
47.60
|
48.40
|
48.22
|
48.40
|
1,323,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|