Quantcast

Historical Stock Prices

TAL 
$40.27
*  
0.53
1.3%
Get TAL Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading TAL 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 40.8 41.2 40.06 40.27 2,323,347
07/19/2018 40.73 41 40.14 40.8 3,432,528
07/18/2018 39.8 41.41 39.57 41.15 6,824,731
07/17/2018 38.5 38.99 37.9 38.9 1,233,323
07/16/2018 38.75 39.22 38.36 38.51 1,812,757
07/13/2018 39.26 39.58 38.52 38.6 1,713,193
07/12/2018 38.22 39.44 38.168 39.06 2,989,775
07/11/2018 37.29 38.5296 37.02 37.76 1,863,567
07/10/2018 38.7 38.96 37.32 37.83 2,577,416
07/09/2018 38.79 39.72 37.96 38.61 2,720,788
07/06/2018 37.06 38.24 36.77 38.11 3,131,151
07/05/2018 38.9 39.15 36.55 37.02 4,592,299
07/03/2018 38.2 39.08 37.51 38.86 3,622,619
07/02/2018 36.02 38.2 36.02 37.94 4,263,545
06/29/2018 37.54 38.64 36.57 36.8 5,071,715
06/28/2018 36.5 37.85 36.21 37.66 4,376,979
06/27/2018 37.75 37.85 36.49 36.54 4,568,486
06/26/2018 39.01 39.3 37.42 37.48 5,626,742
06/25/2018 38.5 38.5 36.67 37.15 10,253,830
06/22/2018 39.75 39.8 38.45 39.24 3,695,568
06/21/2018 39.404 39.77 38.56 39.37 3,988,356
06/20/2018 41.07 41.61 39.71 39.78 4,070,591
06/19/2018 38.954 40.43 38.64 40.22 3,954,295
06/18/2018 38.34 40.3 37.8 40.18 5,771,678
06/15/2018 40.02 40.09 38.43 38.74 11,155,850
06/14/2018 39.85 41.38 39.69 40.48 15,965,650
06/13/2018 46.07 46.26 38.41 41.11 43,196,950
06/12/2018 46.35 47.63 45.43 45.65 5,555,451
06/11/2018 46.85 46.9925 45.59 45.87 3,391,593
06/08/2018 44.45 46.985 44.01 46.8 4,217,579
06/07/2018 44.75 45 43.8262 44.69 2,723,629
06/06/2018 44.08 45 43.58 44.82 4,503,416
06/05/2018 42.16 44.03 42.16 43.7 3,693,120
06/04/2018 43.15 43.36 40.1 41.79 6,846,748
06/01/2018 42.29 43.35 41.32 42.84 4,100,835
05/31/2018 42.53 43.94 42 42.46 4,957,576
05/30/2018 42.8 43.37 42 42.45 3,790,415
05/29/2018 41.96 42.89 41.51 42.66 3,848,112
05/25/2018 43.54 44.1248 42.54 42.97 3,098,140
05/24/2018 44 44.5 42.418 43.24 4,829,031
05/23/2018 41.88 43.84 41.81 43.73 3,106,578
05/22/2018 42.6 42.7482 41.61 42.63 2,621,597
05/21/2018 42.24 43.2 42.09 42.6 2,398,768
05/18/2018 41.02 42.5 41 41.47 3,486,781
05/17/2018 40.8 41.49 40.565 40.93 2,193,145
05/16/2018 40.7 41.43 40.11 40.9 2,262,956
05/15/2018 40 40.81 39.68 40.72 2,510,272
05/14/2018 41.26 41.8 40.48 40.62 2,112,213
05/11/2018 41.94 42 40.69 41.1 2,829,252
05/10/2018 40.11 42.055 39.64 42 4,093,141
05/09/2018 39.36 41.17 39.3 40 3,516,469
05/08/2018 38.8 39.88 38.6 39.35 2,252,461
05/07/2018 37.6 39.4 37.21 38.65 4,352,454
05/04/2018 37.08 37.48 36.31 37.26 4,164,413
05/03/2018 36 37.5 35.5317 37.22 3,198,673
05/02/2018 36.69 37.27 36.09 36.18 2,344,052
05/01/2018 36.3 36.61 35.77 36.55 1,438,276
04/30/2018 36.12 37.8 35.61 36.42 2,847,995
04/27/2018 36.33 37.15 35.29 35.9 3,225,406
04/26/2018 36.48 37 34.97 36.66 5,313,023
04/25/2018 36.84 37.28 35.03 35.43 5,380,176
04/24/2018 37.12 38.36 36.4 36.91 6,984,218
04/23/2018 37.01 37.05 35.5 35.7 3,840,139
04/20/2018 37.43 37.55 36.37 36.92 2,606,498
*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?

Smart Portfolio