TAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 9.11 | 0.12 | 1.33% | 9.23 | 9.33 | 9.025 | 5,823,999 |
| Sep 28 2023 | 8.99 | 0.08 | 0.9% | 8.80 | 8.99 | 8.72 | 6,165,031 |
| Sep 27 2023 | 8.91 | 0.98 | 12.36% | 8.17 | 8.96 | 8.17 | 18,538,553 |
| Sep 26 2023 | 7.93 | 0.54 | 7.31% | 7.37 | 7.95 | 7.36 | 7,410,552 |
| Sep 25 2023 | 7.39 | 0.16 | 2.21% | 7.10 | 7.465 | 7.09 | 5,083,526 |
| Sep 22 2023 | 7.23 | 0.20 | 2.84% | 7.28 | 7.44 | 7.215 | 4,019,560 |
| Sep 21 2023 | 7.03 | -0.18 | -2.5% | 7.00 | 7.11 | 6.81 | 3,394,792 |
| Sep 20 2023 | 7.21 | -0.18 | -2.44% | 7.41 | 7.52 | 7.19 | 3,878,011 |
| Sep 19 2023 | 7.39 | -0.13 | -1.73% | 7.51 | 7.65 | 7.375 | 3,997,901 |
| Sep 18 2023 | 7.52 | 0.28 | 3.87% | 7.17 | 7.73 | 7.17 | 5,845,743 |
| Sep 15 2023 | 7.24 | -0.16 | -2.16% | 7.45 | 7.66 | 7.195 | 8,151,557 |
| Sep 14 2023 | 7.40 | 0.10 | 1.37% | 7.38 | 7.5392 | 7.35 | 3,684,415 |
| Sep 13 2023 | 7.30 | 0.01 | 0.14% | 7.14 | 7.35 | 7.135 | 3,663,845 |
| Sep 12 2023 | 7.29 | -0.29 | -3.83% | 7.43 | 7.70 | 7.21 | 4,856,612 |
| Sep 11 2023 | 7.58 | 0.39 | 5.42% | 7.36 | 7.59 | 7.345 | 4,676,185 |
| Sep 08 2023 | 7.19 | 0.06 | 0.84% | 7.10 | 7.26 | 7.0379 | 4,143,202 |
| Sep 07 2023 | 7.13 | -0.28 | -3.78% | 7.18 | 7.19 | 6.9209 | 3,895,676 |
| Sep 06 2023 | 7.41 | 0.16 | 2.21% | 7.22 | 7.60 | 7.22 | 5,592,405 |
| Sep 05 2023 | 7.25 | -0.22 | -2.95% | 7.39 | 7.50 | 7.21 | 3,307,337 |
| Sep 04 2023 | 7.47 | 0.00 | +0.00% | 7.21 | 7.83 | 7.21 | 0 |
| Sep 01 2023 | 7.47 | 0.42 | 5.96% | 7.21 | 7.83 | 7.21 | 9,857,850 |
| Aug 31 2023 | 7.05 | -0.11 | -1.54% | 7.11 | 7.185 | 6.91 | 6,416,379 |
| Aug 30 2023 | 7.16 | 0.00 | 0.0% | 6.97 | 7.24 | 6.8939 | 5,157,202 |
| Aug 29 2023 | 7.16 | 0.35 | 5.14% | 6.96 | 7.3975 | 6.87 | 12,779,011 |
| Aug 28 2023 | 6.81 | 0.10 | 1.49% | 6.78 | 6.93 | 6.70 | 7,858,000 |
| Aug 25 2023 | 6.71 | -0.07 | -1.03% | 6.70 | 6.74 | 6.24 | 12,333,117 |
| Aug 24 2023 | 6.78 | 0.03 | 0.44% | 6.85 | 7.03 | 6.74 | 6,457,761 |
| Aug 23 2023 | 6.75 | 0.07 | 1.05% | 6.76 | 6.80 | 6.61 | 5,144,397 |
| Aug 22 2023 | 6.68 | 0.12 | 1.83% | 6.71 | 6.74 | 6.47 | 7,169,103 |
| Aug 21 2023 | 6.56 | -0.11 | -1.65% | 6.53 | 6.79 | 6.48 | 6,808,277 |
| Aug 18 2023 | 6.67 | -0.09 | -1.33% | 6.52 | 6.715 | 6.44 | 4,127,915 |
| Aug 17 2023 | 6.76 | 0.12 | 1.81% | 6.86 | 6.87 | 6.675 | 2,521,820 |
| Aug 16 2023 | 6.64 | -0.07 | -1.04% | 6.65 | 6.72 | 6.51 | 4,892,419 |
| Aug 15 2023 | 6.71 | -0.10 | -1.47% | 6.71 | 6.785 | 6.68 | 3,255,658 |
| Aug 14 2023 | 6.81 | -0.04 | -0.58% | 6.82 | 6.845 | 6.695 | 3,825,854 |
| Aug 11 2023 | 6.85 | -0.23 | -3.25% | 6.80 | 6.94 | 6.75 | 4,034,036 |
| Aug 10 2023 | 7.08 | 0.21 | 3.06% | 7.08 | 7.38 | 7.07 | 4,924,640 |
| Aug 09 2023 | 6.87 | -0.03 | -0.43% | 7.09 | 7.12 | 6.79 | 3,870,827 |
| Aug 08 2023 | 6.90 | -0.33 | -4.56% | 7.03 | 7.03 | 6.78 | 7,330,445 |
| Aug 07 2023 | 7.23 | -0.33 | -4.37% | 7.71 | 7.7299 | 7.175 | 5,874,055 |
| Aug 04 2023 | 7.56 | -0.09 | -1.18% | 7.68 | 7.76 | 7.515 | 3,327,761 |
| Aug 03 2023 | 7.65 | 0.28 | 3.8% | 7.51 | 7.85 | 7.47 | 7,326,188 |
| Aug 02 2023 | 7.37 | -0.48 | -6.11% | 7.54 | 7.56 | 7.12 | 10,902,991 |
| Aug 01 2023 | 7.85 | -0.33 | -4.03% | 8.15 | 8.38 | 7.725 | 11,027,206 |
| Jul 31 2023 | 8.18 | 0.18 | 2.25% | 7.91 | 8.33 | 7.87 | 11,791,006 |
| Jul 28 2023 | 8.00 | 1.57 | 24.42% | 6.69 | 8.09 | 6.68 | 25,682,160 |
| Jul 27 2023 | 6.43 | -0.17 | -2.58% | 6.39 | 6.61 | 6.03 | 13,486,820 |
| Jul 26 2023 | 6.60 | 0.18 | 2.8% | 6.40 | 6.68 | 6.33 | 4,951,632 |
| Jul 25 2023 | 6.42 | 0.11 | 1.74% | 6.49 | 6.61 | 6.30 | 10,995,942 |
| Jul 24 2023 | 6.31 | 0.09 | 1.45% | 6.27 | 6.48 | 6.15 | 4,886,384 |
| Jul 21 2023 | 6.22 | 0.13 | 2.13% | 6.15 | 6.29 | 6.095 | 2,439,093 |
| Jul 20 2023 | 6.09 | -0.01 | -0.16% | 6.10 | 6.18 | 6.00 | 2,687,414 |
| Jul 19 2023 | 6.10 | 0.10 | 1.67% | 6.21 | 6.38 | 6.05 | 4,020,355 |
| Jul 18 2023 | 6.00 | -0.30 | -4.76% | 6.24 | 6.31 | 5.99 | 3,239,421 |
| Jul 17 2023 | 6.30 | -0.03 | -0.47% | 6.24 | 6.37 | 6.17 | 2,568,298 |
| Jul 14 2023 | 6.33 | -0.33 | -4.95% | 6.48 | 6.53 | 6.265 | 4,659,641 |
| Jul 13 2023 | 6.66 | -0.02 | -0.3% | 6.75 | 6.84 | 6.555 | 4,565,964 |
| Jul 12 2023 | 6.68 | 0.19 | 2.93% | 6.68 | 6.76 | 6.605 | 4,059,842 |
| Jul 11 2023 | 6.49 | 0.17 | 2.69% | 6.39 | 6.65 | 6.365 | 5,779,477 |
| Jul 10 2023 | 6.32 | 0.14 | 2.27% | 6.08 | 6.42 | 6.08 | 4,369,365 |
| Jul 07 2023 | 6.18 | 0.41 | 7.11% | 5.84 | 6.22 | 5.84 | 4,841,743 |
| Jul 06 2023 | 5.77 | -0.27 | -4.47% | 5.83 | 5.965 | 5.67 | 8,112,447 |
| Jul 05 2023 | 6.04 | -0.05 | -0.82% | 6.00 | 6.08 | 5.86 | 4,054,865 |
| Jul 04 2023 | 6.09 | 0.00 | +0.00% | 6.12 | 6.28 | 6.03 | 0 |
| Jul 03 2023 | 6.09 | 0.00 | +0.00% | 6.12 | 6.28 | 6.03 | 0 |
| Jul 03 2023 | 6.09 | 0.13 | 2.18% | 6.12 | 6.28 | 6.03 | 4,858,802 |