TAL Education Group Historical Stock Prices

XRS 
$29.45
*  
0.33
1.11%
Get XRS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading XRS now
Exchange: NYSE
Industry: Consumer Services
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: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.31  29.74  29.23  29.45 798,707
07/31/2014 29.44 29.74 29.23 29.45 798,807
07/30/2014 29.78 29.86 29.25 29.78 805,767
07/29/2014 27.6 29.89 27.6 29.6 1,739,269
07/28/2014 27.42 27.71 27.12 27.33 501,890
07/25/2014 27.28 27.33 26.94 27.02 461,614
07/24/2014 27.47 27.65 27.04 27.24 635,544
07/23/2014 28.36 28.44 27.14 27.2 745,683
07/22/2014 27.28 28.3 27.27 27.78 1,190,591
07/21/2014 26.93 27.4099 26.25 27.05 1,265,789
07/18/2014 27.08 27.6794 26.7 27.46 538,433
07/17/2014 26.91 27.86 26.61 26.82 694,531
07/16/2014 28.06 28.2 27.14 27.22 346,420
07/15/2014 28.52 28.56 27.69 27.87 371,752
07/14/2014 28.01 28.4199 27.89 28.34 376,375
07/11/2014 27.9 28.39 27.76 27.92 429,156
07/10/2014 27.76 28.25 27.65 27.92 456,835
07/09/2014 27.6 28.81 27.6 28.53 522,071
07/08/2014 29.15 29.15 27.05 27.64 1,085,585
07/07/2014 28.82 29.97 28.81 29.17 952,386
07/03/2014 28.5 28.9 28.42 28.59 442,847
07/02/2014 28.6 28.8 28.04 28.5 615,680
07/01/2014 27.5 28.49 27.39 28.31 534,409
06/30/2014 27.13 27.68 26.63 27.5 490,690
06/27/2014 26.65 27.11 26.36 26.9 210,135
06/26/2014 27.71 28.25 26.73 26.76 487,971
06/25/2014 27.14 28.04 26.97 27.74 506,053
06/24/2014 27 27.79 26.7 27.1 925,609
06/23/2014 26.23 27.06 25.26 26.99 458,283
06/20/2014 26.56 26.56 26 26.36 648,924
06/19/2014 27.17 27.34 26.42 26.56 603,714
06/18/2014 27 27.29 26.8 27.26 550,320
06/17/2014 27 27.34 26.72 26.97 527,701
06/16/2014 26.23 27.41 26.1 27.14 604,500
06/13/2014 26.17 26.53 25.915 26.48 281,677
06/12/2014 26.19 26.6399 25.97 26.22 299,183
06/11/2014 26.25 26.32 25.724 26.31 316,476
06/10/2014 25.09 26.64 25.09 26.45 908,920
06/09/2014 24.64 26.14 24.6 25.99 1,498,889
06/06/2014 24.1 24.99 24.04 24.64 772,218
06/05/2014 23.11 24.16 22.98 23.85 706,396
06/04/2014 22.9 23.1 22.85 22.98 506,173
06/03/2014 22.69 23.09 22.59 23.01 518,531
06/02/2014 23 23.19 22.89 23 361,214
05/30/2014 22.96 23.14 22.52 22.99 410,925
05/29/2014 22.77 22.9 22.6 22.7 452,461
05/28/2014 23 23 22.5 22.55 228,763
05/27/2014 22.99 23.15 22.75 23 312,040
05/23/2014 23 23.11 22.63 22.99 424,298
05/22/2014 23.5 23.51 22.77 22.92 888,911
05/21/2014 22.76 23.46 22.6601 23.45 860,375
05/20/2014 22.64 22.7 21.78 22.55 576,284
05/19/2014 21.64 22.85 21.6 22.76 1,175,304
05/16/2014 21.56 22.25 20.91 21.53 3,708,232
05/15/2014 24.68 24.68 19.32 20.22 3,384,168
05/14/2014 24.71 25.31 24.7 25.16 294,252
05/13/2014 25.12 25.29 24.57 24.71 172,801
05/12/2014 23.21 25.21 23.14 25.16 955,870
05/09/2014 22.6 23.2 22.5 23.15 205,356
05/08/2014 22.6 23.37 22.5 22.53 138,637
05/07/2014 23.36 23.47 22.51 22.9 197,194
05/06/2014 23.23 23.64 23.1852 23.48 167,758
05/05/2014 23.22 23.6 22.89 23.42 131,273
05/02/2014 21.3 23.54 21.25 23.47 232,934
05/01/2014 22.05 22.5 21.8704 22.15 82,421
04/30/2014 21.86 22.17 21.25 22.12 196,893
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?