|
|
Closing price on 2/21/2024
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
83,400 |
| Split-adjusted Price |
19.48 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.60
|
19.48
|
83,400
|
|
|
2/20/2024
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
19.84
|
89,400
|
|
|
2/19/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.40
|
22.20
|
20.20
|
77,500
|
|
|
2/16/2024
|
+0.10 / +0.45%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.40
|
20.29
|
30,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.30
|
22.30
|
22.40
|
20.11
|
46,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.60
|
22.30
|
20.38
|
36,700
|
|
|
2/6/2024
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.60
|
20.29
|
47,700
|
|
|
2/5/2024
|
-0.30 / -1.33%
|
22.80
|
23.10
|
22.20
|
22.20
|
22.60
|
20.02
|
42,900
|
|
|
2/2/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
22.20
|
22.40
|
22.50
|
20.20
|
28,700
|
|
|
2/1/2024
|
0.00 / 0.00%
|
21.70
|
22.60
|
21.60
|
22.60
|
22.40
|
20.38
|
220,700
|
|
|
1/31/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
20.38
|
56,600
|
|
|
1/30/2024
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.70
|
20.48
|
20,300
|
|
|
1/29/2024
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.60
|
23.10
|
22.80
|
20.84
|
50,900
|
|
|
1/26/2024
|
+0.10 / +0.44%
|
22.90
|
23.50
|
22.80
|
23.00
|
23.00
|
20.75
|
63,600
|
|
|
1/25/2024
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
20.66
|
14,800
|
|
|
1/24/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.80
|
22.90
|
23.00
|
20.66
|
60,600
|
|
|
1/23/2024
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.00
|
20.75
|
68,700
|
|
|
1/22/2024
|
-0.50 / -2.11%
|
23.50
|
23.70
|
23.00
|
23.20
|
23.30
|
20.93
|
131,600
|
|
|
1/19/2024
|
+0.20 / +0.84%
|
23.60
|
24.00
|
23.30
|
23.90
|
23.70
|
21.56
|
232,080
|
|
|
1/18/2024
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.70
|
21.29
|
13,300
|
|
|
1/17/2024
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.90
|
21.38
|
278,831
|
|
|
1/16/2024
|
+0.80 / +3.43%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.90
|
21.74
|
44,300
|
|
|
1/15/2024
|
+0.60 / +2.59%
|
23.00
|
24.00
|
21.50
|
23.80
|
23.30
|
21.47
|
407,938
|
|
|
1/12/2024
|
-1.10 / -4.55%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.24
|
20.84
|
213,000
|
|
|
1/11/2024
|
-1.40 / -5.58%
|
24.80
|
24.90
|
23.60
|
23.70
|
24.20
|
21.38
|
201,800
|
|
|
1/10/2024
|
-1.10 / -4.31%
|
26.00
|
26.50
|
24.00
|
24.40
|
25.10
|
22.01
|
359,500
|
|
|
1/9/2024
|
+4.50 / +21.43%
|
24.00
|
28.00
|
24.00
|
25.50
|
25.50
|
23.00
|
326,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|