TAL Education Group Historical Stock Prices

XRS 
$34.78
*  
0.58
1.7%
Get XRS Alerts
*Delayed - data as of Sep. 2, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  34.34  35.34  34.25  34.78 1,167,697
08/29/2014 34.01 34.4882 33.91 34.2 320,580
08/28/2014 34.53 34.56 33.91 34.01 359,808
08/27/2014 35.23 35.23 34.25 34.52 465,018
08/26/2014 33.99 34.97 33.99 34.71 388,504
08/25/2014 34.69 34.69 33.62 33.94 635,391
08/22/2014 34.91 34.93 33.77 34.15 765,402
08/21/2014 35.02 35.19 34.11 34.76 568,887
08/20/2014 33.76 34.64 33.73 34.57 877,740
08/19/2014 34.14 34.14 33.51 34.02 1,366,920
08/18/2014 33.94 34.3 33.66 34.28 907,028
08/15/2014 33.12 33.54 32.78 33.51 315,816
08/14/2014 33.23 33.67 32.68 32.9 359,948
08/13/2014 32.77 32.78 32.1 32.73 454,847
08/12/2014 32.67 32.77 32.07 32.35 435,560
08/11/2014 32.37 32.98 32.16 32.65 456,047
08/08/2014 31.84 32.2399 31.77 32.17 282,686
08/07/2014 31.68 31.99 31.59 31.77 975,023
08/06/2014 31.25 31.78 31 31.58 744,245
08/05/2014 31.91 31.91 31 31.23 866,693
08/04/2014 29.98 32 29.96 31.94 1,137,244
08/01/2014 29.35 30.36 29.25 30.04 956,049
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
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?