Historical Stock Prices

TAL 
$44.28
*  
0.05
0.11%
Get TAL Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
03/05/2014 44.94 45.28 44.16 44.52 379,356
03/04/2014 43.5 45.02 43.5 45.02 557,402
03/03/2014 43.83 43.85 42.62 43 605,996
02/28/2014 44.8 44.94 44.23 44.3 574,996
02/27/2014 44.05 44.71 43.42 44.6 663,372
02/26/2014 44.6 45.142 44.491 44.96 458,351
02/25/2014 44.72 44.97 44.39 44.57 430,942
02/24/2014 42.79 44.804 42.75 44.53 679,652
02/21/2014 44.1 44.56 41.68 42.5 1,666,199
02/20/2014 44.4 44.99 43.55 43.89 657,612
02/19/2014 42.91 44.53 42.63 44.45 913,931
02/18/2014 41.93 42.96 41.8 42.91 602,342
02/14/2014 43.33 43.5599 41.11 41.9 1,032,381
02/13/2014 42.57 44.7 42.52 43.72 817,401
02/12/2014 44.41 44.41 42.53 43.3 987,440
02/11/2014 42.98 44.63 42.85 44.58 569,382
02/10/2014 42.98 43.12 42.16 42.8 487,657
02/07/2014 43.23 43.98 42.81 42.9 508,642
02/06/2014 42.12 43.52 42.03 43.16 633,159
02/05/2014 43.01 43.1 41.78 41.87 474,107
02/04/2014 42.09 43.17 41.75 42.88 637,062
02/03/2014 42.94 43.24 41.84 41.94 656,655
01/31/2014 43.14 43.5452 42.99 43.03 735,635
01/30/2014 44.52 44.52 43.8 43.81 290,734
01/29/2014 44.72 45.13 43.99 44.16 370,212
01/28/2014 44.3 45.09 44.245 45 415,289
01/27/2014 44.36 44.662 43.81 44.1 421,252
01/24/2014 45.1 45.22 44.2 44.28 594,097
01/23/2014 44.57 45.53 44.54 45.43 477,544
01/22/2014 45 45.35 44.68 45.05 524,629
01/21/2014 46.19 46.19 44.61 44.87 861,915
01/17/2014 46.82 46.92 45.79 46.18 591,015
01/16/2014 47.7 47.73 46.79 46.99 487,399
01/15/2014 47.75 47.9599 47.29 47.79 633,502
01/14/2014 46.85 47.78 46.85 47.64 844,411
01/13/2014 46.43 47.51 46.02 46.81 1,186,713
01/10/2014 47.12 47.12 45.72 46.55 1,502,322
01/09/2014 49 49.24 46.94 46.96 2,317,238
01/08/2014 53 53 48.38 49.26 2,269,359
01/07/2014 54.1 54.7 53.02 53.09 681,379
01/06/2014 55.23 55.4645 53.73 54.01 468,805
01/03/2014 54.91 55.87 54.855 55.19 306,879
01/02/2014 57.53 57.5999 54.54 54.96 696,402
12/31/2013 56.95 57.545 56.77 57.35 287,446
12/30/2013 56.51 56.88 56.35 56.72 192,489
12/27/2013 56.19 56.65 56 56.5 196,691
12/26/2013 56.12 56.63 55.9 56.2 322,063
12/24/2013 55.64 56.5 55.64 56.05 142,268
12/23/2013 55 56.12 54.8 55.6 314,241
12/20/2013 54.39 54.9 53.7 54.77 559,914
12/19/2013 54.92 55.38 54.15 54.2 338,903
12/18/2013 54 55.16 53.26 55.1 672,946
12/17/2013 53.05 53.87 52.73 53.76 292,749
12/16/2013 52.11 53.2 51.99 52.89 383,249
12/13/2013 51.11 52.42 51 51.88 399,626
12/12/2013 52.04 52.15 51.33 51.38 745,366
12/11/2013 54.09 54.09 52 52.09 550,784
12/10/2013 53.55 54.34 53.15 54.16 418,985
12/09/2013 53.47 53.69 52.28 53.5 387,015
12/06/2013 52.88 53.6 52.82 53.5 344,816
12/05/2013 52.98 53.08 51.72 52.19 348,502
12/04/2013 52.38 53.4 52.27 52.84 316,574
12/03/2013 53.3 53.74 52.36 52.45 747,942
12/02/2013 54.78 54.99 53 53.32 565,599
11/29/2013 54.89 55.18 54.42 54.64 136,405
11/27/2013 56.85 57 54.59 54.95 552,125
11/26/2013 55.75 57.82 55.5 57 784,899
11/25/2013 54.74 55.63 54.52 55.56 308,292
11/22/2013 53.65 55.14 53.32 54.57 554,765
11/21/2013 52.48 53.64 52.14 53.62 406,597
11/20/2013 53.34 53.34 51.67 52.08 418,013
11/19/2013 53.86 54.36 52.85 53.25 298,758
11/18/2013 53 55.3476 52.98 53.77 597,513
11/15/2013 53.25 53.49 52.7 52.98 274,658
11/14/2013 53.31 53.7 52.5801 53.27 263,479
11/13/2013 53 53.4199 51.91 53.31 377,285
11/12/2013 53.02 53.3 52.73 53.24 609,460
11/11/2013 50.26 53.42 50.216 53.05 972,702
11/08/2013 49.37 50.27 49.28 50.2 244,525
11/07/2013 49.7 49.95 49.17 49.19 307,303
11/06/2013 49.21 49.52 48.73 49.43 270,860
11/05/2013 49.25 49.47 48.6525 49.02 462,983
11/04/2013 48.96 49.45 48.23 49.41 248,001
11/01/2013 48.44 48.99 48.0206 48.7 241,525
10/31/2013 47.95 48.71 47.55 48.31 387,390
10/30/2013 48.07 48.22 47.32 47.92 419,337
10/29/2013 48.24 48.4 47.63 48.11 435,470
10/28/2013 48.19 48.91 47.97 48.91 290,629
10/25/2013 48.39 48.63 47.69 47.97 299,127
10/24/2013 49 49.2 47.03 48.18 769,361
10/23/2013 49.57 50.039 49.471 49.77 314,825
10/22/2013 49.68 50 49.42 49.72 267,882
10/21/2013 50 50.19 49.4599 49.61 292,858
10/18/2013 49.72 50.505 49.39 49.99 382,626
10/17/2013 49.03 49.38 48.61 49.38 274,382
10/16/2013 48.92 49.828 48.59 49.11 354,952
10/15/2013 48.79 49 48.46 48.57 236,158
10/14/2013 47.8 49.04 47.78 49.02 265,747
10/11/2013 47.2 48.149 47.08 48.07 252,765
10/10/2013 46.04 47.38 46.04 47.37 349,122
10/09/2013 46.51 46.516 45.32 45.54 447,112
10/08/2013 46.5 46.75 45.8201 46.5 352,871
10/07/2013 47.02 47.2 46.55 46.55 180,510
10/04/2013 46.82 47.589 46.82 47.34 133,737
10/03/2013 47.48 47.49 46.572 46.84 161,667
10/02/2013 47.11 47.82 47.01 47.51 247,513
10/01/2013 46.65 47.63 46.65 47.38 272,165
09/30/2013 46.3 46.89 46.3 46.73 403,601
09/27/2013 46.86 47.11 46.5 46.76 226,868
09/26/2013 46.71 47.21 46.43 47.03 359,638
09/25/2013 47.66 47.83 46.44 46.5 504,154
09/24/2013 47.74 48.61 47.64 47.7 333,562
09/23/2013 47.75 48.19 47.47 47.6 326,690
09/20/2013 47.99 48.76 47.47 47.78 732,367
09/19/2013 46.74 47.45 46.32 47.24 446,998
09/18/2013 45.97 46.87 45.71 46.48 389,529
09/17/2013 45.96 46.3851 45.89 46.11 225,813
09/16/2013 45.5 46.2 45.418 46.09 385,100
09/13/2013 45.45 45.58 45.01 45.45 293,581
09/12/2013 45.15 45.61 44.952 45.3 308,515
09/11/2013 44.2 45.29 44.19 45.25 375,392
09/10/2013 44.06 44.29 43.96 44.29 267,684
09/09/2013 43.13 44 42.97 43.92 259,933
09/06/2013 43.09 43.47 42.33 42.95 243,013
09/05/2013 42.61 43.04 42.47 42.95 234,324
09/04/2013 42.54 43.04 42.4395 42.67 463,979
09/03/2013 43.53 43.62 42.35 42.69 495,932
08/30/2013 42.75 43.1 42.57 42.8 379,027
08/29/2013 43.75 43.83 42.71 42.87 553,967
08/28/2013 43.84 44.5687 43.701 44.36 412,508
08/27/2013 43.77 44.0699 43.29 43.96 521,719
08/26/2013 43.34 44.4 43.21 44.25 395,813
08/23/2013 42.97 43.335 42.67 43.23 212,933
08/22/2013 42.17 43.15 42.01 42.96 270,656
08/21/2013 42.02 42.3635 41.78 42.15 258,491
08/20/2013 41.54 42.22 41.49 42.15 319,545
08/19/2013 41.48 41.63 41.36 41.6 378,410
08/16/2013 41.38 41.84 41.25 41.52 316,808
08/15/2013 42.02 42.1573 41.47 41.57 361,218
08/14/2013 42.17 42.51 41.95 42.46 431,765
08/13/2013 41.97 42.05 41.4 41.99 228,256
08/12/2013 41.55 42.27 41.4042 41.88 343,488
08/09/2013 41.64 41.93 41.265 41.63 232,601
08/08/2013 41.68 42.082 41.42 41.54 322,189
08/07/2013 41.13 41.62 41.0745 41.36 474,980
08/06/2013 41.8 42.1 40.86 41.36 585,109
08/05/2013 41.52 41.85 41.511 41.78 402,332
08/02/2013 41.43 41.77 41.11 41.65 449,159
08/01/2013 40.63 41.45 40.63 41.37 593,990
07/31/2013 39.38 40.58 39.26 40.25 606,140
07/30/2013 39.25 39.57 38.98 39.15 421,246
07/29/2013 39.36 39.56 38.5 39.03 753,187
07/26/2013 40.91 40.91 39.1001 39.41 1,240,799
07/25/2013 42.11 42.56 41 41.17 701,584
07/24/2013 42.71 43 42.31 42.45 264,522
07/23/2013 42.57 43.165 42.35 42.44 404,979
07/22/2013 42.68 43.07 42.36 42.39 388,209
07/19/2013 42.34 42.58 42.11 42.52 300,072
07/18/2013 42.4 42.733 42.22 42.34 300,239
07/17/2013 42.72 42.96 42.28 42.44 268,799
07/16/2013 42.62 43.12 42.33 42.55 254,776
07/15/2013 42.85 42.994 42.39 42.68 215,696
07/12/2013 42.86 43.11 42.57 42.72 341,661
07/11/2013 42.95 43.1417 41.79 42.8 531,259
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.

Research Brokers before you trade

Want to trade FX?