TAL International Group, Inc. Historical Stock Prices

TAL 
$40.47
*  
0.62
1.51%
Get TAL Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading TAL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 06-MAR-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.94  41.47  40.4002  40.47 169,455
03/06/2015 40.82 41.47 40.4002 40.47 169,645
03/05/2015 41.3 41.512 40.805 41.09 151,230
03/04/2015 41.61 41.622 41.13 41.26 188,540
03/03/2015 41.88 42.05 41.64 41.9 168,687
03/02/2015 41.78 42.4 41.78 41.91 294,774
02/27/2015 41.85 42.32 41.37 41.73 238,290
02/26/2015 42.32 43.3494 42.32 42.55 343,288
02/25/2015 42.26 42.5399 42.13 42.32 135,384
02/24/2015 42 42.54 41.9805 42.26 156,960
02/23/2015 41.85 42.27 41.45 41.95 286,930
02/20/2015 41.36 41.84 41.02 41.77 225,731
02/19/2015 41.11 41.57 40.9 41.35 194,864
02/18/2015 40.92 41.3729 40.85 41.11 346,815
02/17/2015 40.88 41.21 40.78 41 421,594
02/13/2015 40.55 41.15 40.55 41 484,601
02/12/2015 41.73 42.1899 39.71 40.63 587,005
02/11/2015 40.8 41.21 40.7 41.08 428,333
02/10/2015 41.28 41.37 40.81 40.96 410,661
02/09/2015 41.88 41.98 40.92 41.12 416,748
02/06/2015 42.05 42.27 41.66 42.24 549,779
02/05/2015 42.13 42.13 41.67 41.92 301,985
02/04/2015 42.63 42.64 41.93 42.08 207,073
02/03/2015 41.88 43.25 41.88 42.7 343,495
02/02/2015 40.63 41.85 40.21 41.84 227,563
01/30/2015 42.01 42.19 40.5 40.65 503,306
01/29/2015 42 42.5 41.614 42.38 298,315
01/28/2015 43.39 43.44 41.77 41.93 205,060
01/27/2015 42.71 43.35 42.29 43.06 171,550
01/26/2015 42.57 43.34 41.93 43.27 242,568
01/23/2015 43.24 43.24 42.47 42.6 135,654
01/22/2015 42.38 43.4238 42.25 43.26 197,616
01/21/2015 41.43 42.19 41.43 41.94 193,376
01/20/2015 41.83 41.83 41.06 41.59 240,621
01/16/2015 41.08 41.72 41.05 41.69 120,666
01/15/2015 41.35 41.53 40.9403 41.11 152,578
01/14/2015 40.96 41.38 40.625 41.22 168,733
01/13/2015 41.28 42.33 41 41.62 230,176
01/12/2015 40.81 41.1 40.14 40.96 201,076
01/09/2015 41.53 41.6 40.68 40.71 212,986
01/08/2015 41.03 41.78 40.94 41.44 325,277
01/07/2015 41.03 41.17 40.4 40.71 205,651
01/06/2015 41.93 41.96 40.26 40.65 326,469
01/05/2015 42.66 42.74 41.6 41.95 292,249
01/02/2015 43.87 43.87 42.65 43.13 231,856
12/31/2014 43.76 44.32 43.32 43.57 222,703
12/30/2014 43.76 43.88 43.5 43.6 92,615
12/29/2014 43.44 44.13 43.32 43.88 180,443
12/26/2014 43.16 43.67 43.1 43.47 97,116
12/24/2014 43.25 43.32 42.74 43.08 86,770
12/23/2014 42.7 43.49 42.47 43.26 306,999
12/22/2014 42.56 42.87 42.0501 42.53 221,804
12/19/2014 41.62 42.62 41.57 42.57 368,286
12/18/2014 41.19 41.73 41 41.58 257,100
12/17/2014 39.42 40.71 39.42 40.56 292,260
12/16/2014 39.77 40.75 39.37 39.39 376,781
12/15/2014 40.07 40.59 39.47 39.88 309,657
12/12/2014 39.89 40.25 39.529 39.71 273,661
12/11/2014 40.14 40.89 40.1 40.19 243,273
12/10/2014 41.34 41.45 39.92 39.97 255,274
12/09/2014 40.7 41.41 40.03 41.38 343,761
12/08/2014 43.08 43.08 40.83 41.07 331,658
12/05/2014 42.49 43.35 42.44 43.35 278,028
12/04/2014 43 43.01 41.81 42.5 270,197
12/03/2014 43.01 43.44 42.665 43.02 280,872
12/02/2014 42.63 44.18 42.63 42.9 332,144
12/01/2014 44.03 44.25 42.24 42.76 360,680
11/28/2014 44.77 44.93 44.13 44.19 174,436
11/26/2014 45.6 45.91 45.211 45.42 197,195
11/25/2014 45.21 45.83 45.21 45.65 292,957
11/24/2014 44.84 45.12 44.7473 45.1 176,235
11/21/2014 44.88 45.41 44.37 44.61 278,006
11/20/2014 43.47 44.52 43.46 44.45 178,587
11/19/2014 44.07 44.18 43.42 43.7 153,697
11/18/2014 44.17 44.67 44.01 44.1 200,800
11/17/2014 43.6 44.26 43.59 44.02 123,603
11/14/2014 43.97 44.4 43.68 43.72 144,065
11/13/2014 44.35 44.5 43.5 44.02 134,770
11/12/2014 44.06 44.61 43.809 44.27 189,092
11/11/2014 43.25 44.12 43.23 44.08 237,061
11/10/2014 43.41 43.8 42.8 43.17 205,013
11/07/2014 43.45 43.82 43.22 43.49 235,146
11/06/2014 43.34 43.64 42.97 43.48 202,162
11/05/2014 43.16 43.58 43.06 43.34 246,879
11/04/2014 42.59 43 42.48 42.82 299,843
11/03/2014 43.15 43.4 42.5 42.7 248,344
10/31/2014 42.75 43.26 42.62 43.13 233,459
10/30/2014 42 42.68 41.8 42.3 226,058
10/29/2014 41.71 42.495 41.63 42.1 238,546
10/28/2014 40.15 41.76 40.15 41.75 388,487
10/27/2014 40.25 40.25 39.66 40.12 355,856
10/24/2014 40.34 40.5 39.72 40.33 342,854
10/23/2014 41.67 41.67 40.2703 40.39 522,909
10/22/2014 41.96 42.12 40.74 40.84 334,496
10/21/2014 41.36 42.05 41.1858 42.02 259,870
10/20/2014 40.82 41.3 40.73 41.14 230,682
10/17/2014 41.29 41.6099 40.66 41.01 281,771
10/16/2014 39.68 41.09 39.65 40.72 492,390
10/15/2014 39.01 40.571 38.62 40.47 354,931
10/14/2014 38.52 40.2045 38.52 39.79 415,932
10/13/2014 37.99 38.8 37.81 38.26 384,656
10/10/2014 37.75 38.67 37.67 37.95 297,632
10/09/2014 39.2 39.28 37.67 37.92 385,650
10/08/2014 38.87 39.29 38.01 39.21 526,175
10/07/2014 39.89 40 38.87 38.9 429,561
10/06/2014 40.94 41 40.11 40.12 334,766
10/03/2014 41.48 41.55 40.58 40.94 477,542
10/02/2014 40.56 41.2 40.33 41.11 341,928
10/01/2014 41.23 41.5 39.88 40.56 455,359
09/30/2014 41.43 41.63 41.21 41.25 303,365
09/29/2014 41.36 41.44 41.09 41.42 317,142
09/26/2014 41.77 41.99 41.48 41.61 375,655
09/25/2014 42.27 42.35 41.4 41.73 341,097
09/24/2014 42.65 42.86 41.98 42.36 396,755
09/23/2014 43.24 43.48 42.67 42.67 300,205
09/22/2014 44 44.02 42.88 43.42 369,336
09/19/2014 44.78 45.1 44.05 44.09 404,932
09/18/2014 44.43 44.75 44.36 44.45 165,619
09/17/2014 44.6 44.97 44.21 44.3 186,535
09/16/2014 44.29 44.71 44.05 44.51 249,048
09/15/2014 44.93 44.93 44.37 44.4 245,194
09/12/2014 44.87 45.02 44.36 44.95 276,048
09/11/2014 44.42 45.02 44.35 44.92 349,940
09/10/2014 43.97 45.39 43.91 44.79 524,051
09/09/2014 44.3 44.47 43.98 44.06 248,384
09/08/2014 44.11 44.56 44.03 44.48 314,466
09/05/2014 43.48 44.14 43.33 44.1 352,208
09/04/2014 43.79 44.088 43.53 43.61 199,447
09/03/2014 44.34 44.54 43.62 43.79 471,072
09/02/2014 44.38 44.56 44.01 44.41 330,087
08/29/2014 44.83 44.86 43.59 44.2 405,344
08/28/2014 45.67 45.89 45.3 45.56 394,513
08/27/2014 46.14 46.39 45.62 45.85 264,286
08/26/2014 45.96 46.5 45.44 46.2 353,831
08/25/2014 45.39 45.95 45.2831 45.93 254,519
08/22/2014 45.15 45.32 44.91 45.15 262,232
08/21/2014 44.58 45.18 44.58 45.1 293,406
08/20/2014 44.93 45.12 44.55 44.69 336,394
08/19/2014 44.18 45.41 44.08 44.97 425,932
08/18/2014 44.03 44.13 43.52 44 326,459
08/15/2014 44.16 44.62 43.45 43.81 281,935
08/14/2014 43.75 44.11 43.7 43.97 144,308
08/13/2014 43.66 43.84 43.4 43.7 220,380
08/12/2014 44.11 44.5 43.55 43.6 238,313
08/11/2014 43.78 44.52 43.7 44.08 230,324
08/08/2014 42.74 43.62 42.64 43.52 247,635
08/07/2014 42.97 43.29 42.65 42.76 252,029
08/06/2014 42.87 43.4433 42.82 42.92 268,964
08/05/2014 43.05 43.63 42.7501 43.01 263,696
08/04/2014 43.99 44.055 43.26 43.31 359,337
08/01/2014 44.22 44.4 43.56 43.62 352,100
07/31/2014 44.72 45.1 44.19 44.2 491,951
07/30/2014 44.89 45.2 44.62 44.99 328,115
07/29/2014 44.86 45.25 44.51 44.58 319,407
07/28/2014 46.03 46.05 44.61 44.71 550,909
07/25/2014 44.12 46.21 44.12 46.02 602,506
07/24/2014 44 44.6 41.83 44.21 1,387,408
07/23/2014 46.97 47.6 46.361 46.77 321,353
07/22/2014 46.89 47.315 46.526 46.95 239,061
07/21/2014 46.43 46.94 46.2 46.77 330,377
07/18/2014 45.56 46.29 45.52 46.16 213,925
07/17/2014 45.65 46.45 45.62 45.65 219,476
07/16/2014 45.76 46.04 45.585 45.83 144,699
07/15/2014 44.98 45.68 44.98 45.59 228,770
07/14/2014 44.69 45.224 44.632 45.19 192,060
07/11/2014 44.16 44.37 44 44.28 134,177
07/10/2014 44.05 44.43 43.9 44.23 215,099
07/09/2014 44.66 45.1653 44.5501 44.76 207,617
07/08/2014 44.72 44.94 44.5 44.66 174,856
07/07/2014 45.24 45.25 44.7625 44.82 177,351
07/03/2014 45.23 45.87 45.04 45.26 133,808
07/02/2014 44.97 45.42 44.65 45.23 161,478
07/01/2014 44.44 45.53 44.36 44.97 267,451
06/30/2014 44.03 44.455 43.63 44.36 201,424
06/27/2014 43.66 44.1474 43.54 44.04 266,078
06/26/2014 43.54 43.89 43.36 43.85 151,478
06/25/2014 43.71 44.0899 43.34 43.7 309,337
06/24/2014 44.05 44.99 43.91 43.94 184,304
06/23/2014 44.5 44.62 43.88 44.07 202,303
06/20/2014 44.68 44.7065 44.07 44.44 389,783
06/19/2014 44.72 45.04 44.17 44.49 226,808
06/18/2014 44.19 44.66 44.03 44.66 144,607
06/17/2014 43.9 44.29 43.8 44.18 170,696
06/16/2014 43.84 44.32 43.81 43.99 157,412
06/13/2014 44.06 44.52 43.77 44.02 251,295
06/12/2014 43.79 44 43.5 43.91 300,154
06/11/2014 44.15 44.32 43.76 43.82 378,840
06/10/2014 44.91 44.946 44.45 44.53 268,509
06/09/2014 44.6 44.89 44.5075 44.84 244,718
06/06/2014 44.45 44.75 44.44 44.63 221,946
06/05/2014 43.74 44.52 43.25 44.39 242,333
06/04/2014 43.37 44.27 43.2 43.8 256,077
06/03/2014 43.34 43.525 43.15 43.46 206,750
06/02/2014 43.71 43.77 43.14 43.44 252,868
05/30/2014 43.97 44.1 43.63 43.82 473,961
05/29/2014 44.84 44.93 44.62 44.84 356,221
05/28/2014 44.26 44.8 44.13 44.56 451,812
05/27/2014 44.4 44.98 43.98 44.23 274,891
05/23/2014 43.8 44.47 43.592 44.25 228,692
05/22/2014 43.28 44.1 43.111 43.68 288,433
05/21/2014 42.64 43.34 42.52 43.18 326,320
05/20/2014 43.51 43.51 42.38 42.56 413,749
05/19/2014 42.89 43.87 42.89 43.8 429,866
05/16/2014 42.43 43.0201 42.4 42.85 261,636
05/15/2014 42.63 42.8 41.98 42.52 294,201
05/14/2014 43.36 43.74 42.84 42.84 387,283
05/13/2014 43.36 44 43.02 43.39 398,234
05/12/2014 42.9 43.499 42.73 43.32 364,785
05/09/2014 42.14 42.8 42.07 42.71 228,289
05/08/2014 42.22 42.92 41.9 42.15 384,689
05/07/2014 41.87 42.33 41.62 42.23 260,737
05/06/2014 41.6 41.95 41.31 41.7 329,382
05/05/2014 42.49 42.52 41.6 41.67 426,763
05/02/2014 41.75 43.05 41.588 42.96 407,730
05/01/2014 42.15 42.46 41.405 41.62 580,809
04/30/2014 42.2 42.3 41.18 42.18 625,673
04/29/2014 42.17 42.59 41.78 42.44 403,476
04/28/2014 42.46 42.865 41.78 42.14 497,866
04/25/2014 42.95 43.23 42.33 42.42 701,715
04/24/2014 43.55 43.67 42.73 43.4 862,355
04/23/2014 44.53 44.68 44.05 44.54 422,421
04/22/2014 44.47 44.5 43.9 44.38 426,991
04/21/2014 42.94 44.4 42.94 44.39 556,687
04/17/2014 42.86 43.24 42.14 42.94 762,916
04/16/2014 43.02 43.26 42.418 42.74 546,527
04/15/2014 42.98 43.27 41.83 42.7 541,637
04/14/2014 42.95 43.19 42.47 42.81 370,050
04/11/2014 42.62 43.17 42.38 42.55 393,627
04/10/2014 43.05 44.16 42.64 42.76 410,169
04/09/2014 43.02 43.12 42.4 42.92 626,905
04/08/2014 43.55 43.56 42.6 42.8 573,099
04/07/2014 43.97 44.23 43.3 43.6 401,581
04/04/2014 45.32 45.63 43.95 44.05 405,104
04/03/2014 44.39 45.53 44.262 44.68 420,610
04/02/2014 43.46 44.78 43.3 44.59 563,663
04/01/2014 42.83 43.4 42.22 43.22 417,107
03/31/2014 42.34 42.99 42.11 42.87 622,352
03/28/2014 41.5 42.66 41.5 41.97 382,138
03/27/2014 41.34 41.71 41.18 41.43 217,904
03/26/2014 42.27 42.27 41.39 41.39 329,826
03/25/2014 41.63 42.05 41.25 41.84 284,285
03/24/2014 42.42 42.42 41.25 41.44 533,541
03/21/2014 42.26 42.85 42.22 42.29 565,045
03/20/2014 41.75 42.38 41.655 41.91 559,213
03/19/2014 41.87 42.35 41.47 41.81 457,504
03/18/2014 41.61 41.95 41.47 41.69 377,548
03/17/2014 40.67 41.78 40.67 41.59 323,125
03/14/2014 40.87 41.67 40.75 40.86 440,541
03/13/2014 42.4 43.47 40.35 40.95 1,210,740
03/12/2014 42.21 42.35 41.39 42.08 712,611
03/11/2014 43.89 44 42.34 42.45 832,752
03/10/2014 44.59 44.59 43.75 43.86 485,341
03/07/2014 45.91 45.91 44.4 44.47 639,685
03/06/2014 44.7 45.92 44.42 45.72 504,946
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?