|
Closing price on 4/19/2024
|
|
Open |
21.70 |
High |
22.50 |
Low |
21.30 |
Volume |
40,900 |
Split-adjusted Price |
19.66 |
|
|
TAL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
0.00 / 0.00%
|
21.70
|
22.50
|
21.30
|
21.80
|
21.90
|
19.66
|
40,900
|
|
4/17/2024
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.50
|
21.80
|
19.39
|
11,800
|
|
4/16/2024
|
+0.10 / +0.46%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.60
|
19.66
|
14,200
|
|
4/15/2024
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.70
|
19.39
|
9,300
|
|
4/12/2024
|
+0.50 / +2.33%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.80
|
19.84
|
32,200
|
|
4/11/2024
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.50
|
19.48
|
5,700
|
|
4/10/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
19.57
|
2,400
|
|
4/9/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.70
|
19.39
|
121,300
|
|
4/8/2024
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
19.39
|
11,700
|
|
4/5/2024
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
19.48
|
3,900
|
|
4/4/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
19.57
|
12,200
|
|
4/3/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.70
|
19.48
|
30,000
|
|
4/2/2024
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.60
|
19.66
|
33,600
|
|
4/1/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
19.57
|
42,600
|
|
3/29/2024
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.80
|
21.90
|
21.80
|
19.75
|
44,600
|
|
3/28/2024
|
-0.20 / -0.91%
|
21.80
|
22.50
|
21.70
|
21.70
|
22.30
|
19.57
|
65,900
|
|
3/27/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
19.75
|
6,000
|
|
3/26/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.90
|
19.75
|
22,300
|
|
3/25/2024
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
19.84
|
14,600
|
|
3/22/2024
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.20
|
20.02
|
95,100
|
|
3/21/2024
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
19.93
|
68,000
|
|
3/20/2024
|
+0.10 / +0.46%
|
21.90
|
22.40
|
21.90
|
22.00
|
22.00
|
19.84
|
13,000
|
|
3/19/2024
|
+0.20 / +0.92%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.90
|
19.84
|
8,600
|
|
3/18/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.20
|
22.10
|
21.80
|
19.93
|
53,200
|
|
3/15/2024
|
+0.80 / +3.72%
|
22.00
|
23.00
|
21.80
|
22.30
|
22.20
|
20.11
|
106,300
|
|
3/14/2024
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.50
|
19.66
|
20,700
|
|
3/13/2024
|
+0.90 / +4.29%
|
21.40
|
21.90
|
21.30
|
21.90
|
21.60
|
19.75
|
34,200
|
|
3/12/2024
|
+0.10 / +0.47%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.00
|
19.12
|
28,800
|
|
3/11/2024
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.10
|
18.94
|
45,200
|
|
3/8/2024
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.00
|
19.21
|
36,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,696,600
|
6.80
|
-6.85%
|
|
|
AGG
|
1,146,100
|
15.00
|
-4.76%
|
|
|
API
|
583,000
|
5.30
|
-1.85%
|
|
|
ASM
|
1,175,500
|
6.15
|
-3.91%
|
|
|
BCR
|
3,234,000
|
1.80
|
-5.26%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
CCI
|
10,800
|
21.20
|
0.00%
|
|
|
|
Market Update
Last updated at 2:40:01 PM
|
|
|
|
|