Home > Quotes > TAL > Historical Prices

TAL International Group, Inc. Historical Stock Prices

TAL 
$43.69
*  
0.13
  negative  
0.3%
Get TAL Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  43.60  44.05  43.472  43.69 295,187
05/17/2013 43.05 43.6 43.05 43.56 259,697
05/16/2013 43.03 43.54 42.85 42.91 322,757
05/15/2013 42.55 43.34 42.425 43.23 572,705
05/14/2013 41.25 42.7242 41.25 42.66 775,341
05/13/2013 41.03 41.59 41.02 41.26 295,049
05/10/2013 40.64 41.06 40.5 40.97 265,991
05/09/2013 40.57 40.83 40.28 40.57 283,253
05/08/2013 40.93 40.93 40 40.7 401,790
05/07/2013 40.91 41.02 39.69 40.91 600,836
05/06/2013 40.61 41.07 40.02 40.88 438,735
05/03/2013 40.39 40.96 39.26 40.52 464,347
05/02/2013 39.77 40.41 39.6 40.02 389,647
05/01/2013 41.16 41.41 39.28 39.64 802,604
04/30/2013 41.31 41.62 41.06 41.4 213,321
04/29/2013 41.25 41.44 40.77 41.31 368,623
04/26/2013 40.04 41.28 40 41.21 519,808
04/25/2013 42.75 42.8599 39.42 40 1,118,976
04/24/2013 42.46 42.88 42.11 42.75 316,693
04/23/2013 41.97 42.81 41.8301 42.61 421,747
04/22/2013 41.56 41.88 40.76 41.72 229,733
04/19/2013 41.01 41.899 40.95 41.5 380,893
04/18/2013 41.39 41.5 40.71 40.99 466,696
04/17/2013 42.22 42.23 41 41.37 527,595
04/16/2013 42.36 42.8 42.216 42.66 349,235
04/15/2013 44 44.099 41.66 41.83 546,517
04/12/2013 44.39 44.52 43.85 44.23 159,662
04/11/2013 43.89 44.65 43.82 44.49 267,040
04/10/2013 42.88 44.22 42.5455 44.04 379,669
04/09/2013 42.98 43.13 42.65 42.8 260,144
04/08/2013 42.69 42.93 42.426 42.83 341,576
04/05/2013 42.53 42.75 41.65 42.52 461,762
04/04/2013 43.33 43.658 42.81 43.21 362,692
04/03/2013 44.43 44.6799 43.2 43.31 411,413
04/02/2013 44.99 45.12 44.32 44.48 383,906
04/01/2013 45.4 45.4 44.56 44.9 371,557
03/28/2013 45.07 45.37 44.87 45.31 324,364
03/27/2013 44.83 45.17 44.58 45.09 249,805
03/26/2013 45.1 45.2499 44.79 45.1 249,962
03/25/2013 45.05 45.3315 44.63 44.87 403,796
03/22/2013 44.7 45.23 44.53 45.01 320,987
03/21/2013 44.55 44.69 44.3694 44.5 383,064
03/20/2013 44.25 44.64 44.1886 44.6 364,448
03/19/2013 44.11 44.58 43.72 44.06 413,849
03/18/2013 44.08 44.35 43.93 44.18 228,124
03/15/2013 44.02 44.42 43.85 44.35 482,841
03/14/2013 43.6 44.06 43.46 44.03 419,630
03/13/2013 43.25 43.69 43.15 43.6 500,333
03/12/2013 43.34 43.5 42.87 43.25 482,555
03/11/2013 43.11 43.74 43.11 43.41 588,824
03/08/2013 43.25 43.3599 42.89 43.04 430,872
03/07/2013 43.19 43.33 42.91 43 321,481
03/06/2013 43.62 43.75 42.79 43.04 519,786
03/05/2013 42.95 43.86 42.92 43.75 787,065
03/04/2013 43.19 43.58 43 43.49 588,199
03/01/2013 42.99 43.32 42.12 43.16 704,822
02/28/2013 42.78 43.3 42.69 43.05 474,596
02/27/2013 42.65 43.05 42.59 42.71 456,165
02/26/2013 42.54 42.89 42.0301 42.66 523,651
02/25/2013 42.62 42.97 42.28 42.49 789,134
02/22/2013 42.62 42.9 42.42 42.6 696,227
02/21/2013 42.25 42.85 41.77 42.29 2,684,165
02/20/2013 46.43 46.865 45.52 45.62 389,329
02/19/2013 46.45 46.76 46.06 46.43 487,463
02/15/2013 45.61 46.41 45.38 46.23 610,321
02/14/2013 44.5 46 43.99 45.61 1,126,790
02/13/2013 43.05 43.45 42.9622 43.4 358,524
02/12/2013 43.78 43.9495 42.71 43.14 598,622
02/11/2013 43.68 43.885 43.34 43.81 210,037
02/08/2013 42.99 43.95 42.99 43.66 187,047
02/07/2013 43.41 43.41 42.37 43.01 221,760
02/06/2013 42.44 43.39 42.22 43.34 288,123
02/05/2013 42.25 42.5899 42.16 42.55 212,720
02/04/2013 41.81 42.21 41.63 42.11 244,128
02/01/2013 41.97 42.24 41.67 41.98 221,538
01/31/2013 41.12 41.96 40.9525 41.9 238,856
01/30/2013 41.86 41.86 40.9 41.11 283,081
01/29/2013 42 42.16 41.6122 41.99 230,309
01/28/2013 41.33 42.41 41 42.04 375,570
01/25/2013 40.92 41.52 40.63 41.36 227,431
01/24/2013 40.36 41.1 40.36 40.7 297,234
01/23/2013 40.5 40.59 39.95 40.43 299,325
01/22/2013 41.15 41.15 40.23 40.43 423,914
01/18/2013 40.14 40.87 40.14 40.71 395,942
01/17/2013 41.26 41.26 38.72 40.2 560,570
01/16/2013 38.43 38.7605 38.1401 38.49 288,461
01/15/2013 37.85 38.62 37.85 38.47 433,937
01/14/2013 38.11 38.25 37.65 37.84 146,053
01/11/2013 38.13 38.32 37.66 38.25 404,137
01/10/2013 37.5 38.12 37.2101 38.05 411,773
01/09/2013 37.14 37.48 37 37.32 177,555
01/08/2013 36.99 37.31 36.92 37.13 156,850
01/07/2013 37.21 37.3 36.74 37.11 157,191
01/04/2013 36.97 37.28 36.811 37.2 234,633
01/03/2013 36.95 37.27 36.4201 36.89 213,833
01/02/2013 37 37.5 36.6686 36.87 327,075
12/31/2012 35.56 36.43 35.55 36.38 158,647
12/28/2012 35.49 36.09 35.3901 35.53 164,904
12/27/2012 36.01 36.2 35.1 35.75 164,217
12/26/2012 36.12 36.27 35.81 35.91 110,646
12/24/2012 36.15 36.29 35.871 36.03 65,879
12/21/2012 35.92 36.57 35.51 36.17 415,139
12/20/2012 36.22 36.64 36.01 36.33 186,707
12/19/2012 35.53 36.387 35.4813 36.13 321,651
12/18/2012 34.9 35.82 34.8 35.51 245,839
12/17/2012 34.43 34.94 34.43 34.79 170,999
12/14/2012 33.96 34.53 33.9135 34.33 173,191
12/13/2012 34.17 34.745 33.91 33.99 106,355
12/12/2012 34.69 34.7 34.04 34.23 101,837
12/11/2012 34.4 34.87 34.23 34.48 156,710
12/10/2012 34.33 34.57 34.03 34.41 177,470
12/07/2012 34.52 34.74 34.09 34.27 139,445
12/06/2012 34.66 34.66 33.89 34.46 353,981
12/05/2012 33.6 34.73 33.36 34.58 364,255
12/04/2012 33.47 33.61 33.07 33.53 209,924
12/03/2012 34.13 34.44 33.91 34.09 239,972
11/30/2012 34.41 34.48 33.9 34.05 275,213
11/29/2012 34.03 34.489 33.851 34.34 186,632
11/28/2012 33.48 33.81 32.95 33.73 166,737
11/27/2012 33.04 33.99 32.97 33.52 221,445
11/26/2012 31.18 33.19 31.18 32.99 137,250
11/23/2012 32.88 32.88 32.48 32.82 63,967
11/21/2012 32.29 33.13 31.9515 32.71 177,480
11/20/2012 32.32 32.47 31.9 32.14 123,510
11/19/2012 31.74 32.39 31.5 32.37 156,827
11/16/2012 31.05 31.55 30.74 31.44 253,651
11/15/2012 30.95 31.42 30.5802 31.15 237,991
11/14/2012 32.14 32.23 30.87 31.04 251,255
11/13/2012 32.27 32.44 31.9 31.98 242,094
11/12/2012 32.46 32.65 32.33 32.42 179,359
11/09/2012 32.59 33.04 32.13 32.28 429,326
11/08/2012 33.51 33.6799 32.8 32.8 167,498
11/07/2012 33.96 34.07 33.4 33.49 241,402
11/06/2012 33.52 34.37 33.29 34.29 200,926
11/05/2012 33.36 33.45 32.9 33.19 272,420
11/02/2012 34.1 34.25 33.15 33.16 277,301
11/01/2012 34.14 34.5399 33.47 33.85 212,708
10/31/2012 33.67 34.25 33.38 34.14 291,547
10/26/2012 33.07 33.57 32.66 33.35 428,731
10/25/2012 34.13 34.13 32.12 33.03 1,189,053
10/24/2012 35.72 35.79 35.04 35.41 228,076
10/23/2012 35.95 35.95 34.9121 35.61 422,486
10/22/2012 35.24 35.98 35.1711 35.98 389,991
10/19/2012 35.74 35.78 34.9361 35.12 221,195
10/18/2012 36.51 36.7 35.8 35.91 190,703
10/17/2012 35.5 36.64 35.2701 36.51 377,039
10/16/2012 34.81 35.44 34.69 35.26 278,095
10/15/2012 33.95 34.6 33.95 34.6 248,457
10/12/2012 34.4 34.65 34.01 34.04 109,790
10/11/2012 34.36 34.97 34.09 34.31 269,761
10/10/2012 34.15 34.42 33.84 33.99 180,816
10/09/2012 34.54 34.54 34 34.09 145,363
10/08/2012 34.51 34.6599 34.41 34.55 124,515
10/05/2012 34.66 35.14 34.55 34.67 158,203
10/04/2012 34.45 34.7799 34.09 34.51 173,998
10/03/2012 34.5 34.54 34.15 34.22 157,484
10/02/2012 34.39 34.49 33.98 34.42 201,706
10/01/2012 34.11 34.69 33.83 34.19 259,770
09/28/2012 34.3 34.5 33.93 33.98 231,873
09/27/2012 34.67 34.678 34.162 34.52 217,609
09/26/2012 34.16 34.53 34.098 34.44 309,181
09/25/2012 34.76 35.05 34.01 34.05 413,761
09/24/2012 35.1 35.1 34.45 34.61 410,208
09/21/2012 35.37 35.47 34.69 35.12 445,237
09/20/2012 35.27 35.37 34.75 34.99 251,132
09/19/2012 34.7 35.5 34.68 35.37 334,125
09/18/2012 34.31 34.7 34.16 34.68 199,277
09/17/2012 34.42 34.42 34.08 34.32 218,001
09/14/2012 34.33 34.97 34.27 34.43 384,516
09/13/2012 34.75 35.05 33.9501 34.19 707,176
09/12/2012 34.75 34.76 34.51 34.72 147,172
09/11/2012 34.47 34.71 34.42 34.56 204,631
09/10/2012 33.99 34.49 33.7401 34.41 206,797
09/07/2012 33.55 34.14 33.47 34.08 289,114
09/06/2012 33.42 33.76 33.32 33.39 336,811
09/05/2012 33.54 33.81 32.87 33.13 409,760
09/04/2012 34 34.22 33.42 33.63 436,909
08/31/2012 34.04 34.11 33.65 34.01 436,895
08/30/2012 33.65 33.75 33.41 33.66 188,352
08/29/2012 34.59 34.879 34.2 34.3 251,298
08/28/2012 34.32 34.81 34.31 34.54 233,396
08/27/2012 34.15 34.48 34.04 34.25 218,474
08/24/2012 33.76 34.07 33.301 33.99 208,111
08/23/2012 33.9 34.179 33.768 33.85 331,852
08/22/2012 34.27 34.42 33.75 34.01 244,882
08/21/2012 35.2 35.33 34.15 34.3 421,871
08/20/2012 35.57 35.75 35.26 35.55 210,561
08/17/2012 34.94 35.58 34.922 35.56 242,274
08/16/2012 35.18 35.18 34.76 34.89 257,224
08/15/2012 34.95 35.1 34.75 35.1 190,849
08/14/2012 35.11 35.25 34.8 34.91 256,366
08/13/2012 35.17 35.33 34.8001 35.09 185,607
08/10/2012 35.01 35.25 34.8 35.17 245,568
08/09/2012 35.12 35.29 35.02 35.25 187,806
08/08/2012 35.21 35.39 34.95 35.22 347,046
08/07/2012 35.02 35.29 34.86 35.26 387,996
08/06/2012 34.86 35.15 34.8309 35 262,574
08/03/2012 34.58 35.1 34.48 34.73 260,928
08/02/2012 33.94 34.36 33.5414 34.26 342,241
08/01/2012 34.57 34.77 33.93 33.94 353,637
07/31/2012 33.85 34.42 33.76 34.15 217,343
07/30/2012 33.79 34.2 33.51 33.9 260,074
07/27/2012 32.12 34.1 32.05 33.59 374,910
07/26/2012 33.93 34.69 31.41 32.11 818,511
07/25/2012 32.68 32.8391 31.93 32.61 427,329
07/24/2012 32.49 32.74 31.82 32.39 393,206
07/23/2012 33.84 33.84 32.31 32.49 545,243
07/20/2012 34.47 34.8 34.37 34.72 192,215
07/19/2012 34.93 34.99 34.41 34.79 185,159
07/18/2012 34.67 34.99 34.3912 34.85 186,423
07/17/2012 34.56 34.81 33.88 34.65 232,836
07/16/2012 34.42 34.7 34.23 34.49 155,666
07/13/2012 34.11 34.824 34.0122 34.43 227,695
07/12/2012 33.4 34.1 33.0811 33.95 177,244
07/11/2012 34.31 34.465 33.67 33.78 307,602
07/10/2012 35.25 35.64 34.1357 34.42 242,754
07/09/2012 35.02 35.299 34.8 35.06 184,650
07/06/2012 35.05 35.57 34.7 35.11 228,520
07/05/2012 35.13 35.7 34.96 35.5 306,284
07/03/2012 34.28 35.17 34.23 35.17 210,124
07/02/2012 33.7 34.21 33.6199 34.12 292,035
06/29/2012 33.42 33.8199 33.04 33.49 362,837
06/28/2012 32.57 33.06 32.08 32.58 390,483
06/27/2012 32.33 33 32.09 32.87 341,862
06/26/2012 32.6 32.76 31.39 32.09 481,761
06/25/2012 33.22 33.31 32.42 32.57 334,490
06/22/2012 33.94 34.06 33.42 33.58 1,367,900
06/21/2012 34.76 35.11 33.62 33.79 578,439
06/20/2012 34.67 34.8905 34.25 34.82 282,642
06/19/2012 33.77 34.79 33.67 34.62 558,794
06/18/2012 33.08 33.54 32.76 33.44 292,340
06/15/2012 33.02 33.33 32.65 33.14 416,203
06/14/2012 32.62 33.21 32.47 32.86 337,546
06/13/2012 32.68 33.0491 32.2134 32.5 253,912
06/12/2012 32.92 33.08 32.38 32.73 301,313
06/11/2012 34.21 34.21 32.63 32.67 349,407
06/08/2012 33.22 33.976 33.02 33.8 316,462
06/07/2012 33.8 34.248 33.11 33.22 343,544
06/06/2012 32.54 33.4 32.38 33.07 419,197
06/05/2012 31.27 32.3 31.25 32.07 509,990
06/04/2012 31.54 32.03 30.95 31.47 449,528
06/01/2012 32 32.03 31.25 31.4 533,336
05/31/2012 33.72 33.81 32.21 32.71 625,051
05/30/2012 33.96 34.02 33.26 33.6 419,394
05/29/2012 34.8 34.91 34.23 34.74 335,034
05/25/2012 34.57 34.82 34.25 34.41 232,383
05/24/2012 34.32 34.73 33.95 34.5 253,926
05/23/2012 33.87 34.53 33.35 34.42 581,901
05/22/2012 34.54 35 33.87 34.01 751,045
05/21/2012 34.7 34.72 34.18 34.43 966,308
05/18/2012 35.63 35.69 34.42 34.5 938,225
05/17/2012 36.39 36.39 35.42 35.5 567,934
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.