|
|
Closing price on 8/19/2025
|
|
| Open |
36.45 |
| High |
37.10 |
| Low |
36.00 |
| Volume |
779,800 |
| Split-adjusted Price |
36.05 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
0.00 / 0.00%
|
36.45
|
37.10
|
36.00
|
36.05
|
36.37
|
36.05
|
779,800
|
|
|
8/18/2025
|
+0.45 / +1.26%
|
36.00
|
36.50
|
35.40
|
36.05
|
35.80
|
36.05
|
604,200
|
|
|
8/15/2025
|
-1.40 / -3.78%
|
36.95
|
36.95
|
35.05
|
35.60
|
35.66
|
35.60
|
969,600
|
|
|
8/14/2025
|
+1.75 / +4.96%
|
37.70
|
37.70
|
35.80
|
37.00
|
37.12
|
37.00
|
1,053,800
|
|
|
8/13/2025
|
+2.30 / +6.98%
|
35.00
|
35.25
|
34.60
|
35.25
|
35.10
|
35.25
|
775,301
|
|
|
8/12/2025
|
+2.15 / +6.98%
|
30.95
|
32.95
|
30.85
|
32.95
|
32.05
|
32.95
|
1,811,000
|
|
|
8/11/2025
|
+0.15 / +0.49%
|
30.90
|
30.95
|
30.70
|
30.80
|
30.82
|
30.80
|
664,500
|
|
|
8/8/2025
|
-0.05 / -0.16%
|
30.85
|
30.90
|
30.60
|
30.65
|
30.68
|
30.65
|
758,900
|
|
|
8/7/2025
|
-0.15 / -0.49%
|
30.90
|
30.90
|
30.40
|
30.70
|
30.65
|
30.70
|
1,131,600
|
|
|
8/6/2025
|
+0.10 / +0.33%
|
30.80
|
30.95
|
30.70
|
30.85
|
30.80
|
30.85
|
751,100
|
|
|
8/5/2025
|
-0.75 / -2.38%
|
31.80
|
31.80
|
30.60
|
30.75
|
31.20
|
30.75
|
1,471,200
|
|
|
8/4/2025
|
+0.90 / +2.94%
|
32.55
|
32.55
|
31.10
|
31.50
|
31.64
|
31.50
|
1,678,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|