U.S. markets open in 7 hours 2 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,213.00 +144.00 (+0.38%) F Nasdaq
17,540.50 +102.25 (+0.59%) E-mini Russell 2000 Index Futur
2,008.10 +18.40 (+0.92%) Petróleo
79.60 +0.60 (+0.76%) Oro
2,325.70 +14.70 (+0.64%)
TAL Education Group (TAL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 11.98 | 12.25 | 11.81 | 11.88 | 11.88 | 3,862,500 |
| 30 abr 2024 | 12.43 | 12.48 | 11.89 | 12.04 | 12.04 | 7,665,000 |
| 29 abr 2024 | 13.19 | 13.20 | 12.60 | 12.66 | 12.66 | 7,754,700 |
| 26 abr 2024 | 13.70 | 13.97 | 13.29 | 13.41 | 13.41 | 12,412,400 |
| 25 abr 2024 | 12.67 | 13.41 | 12.14 | 13.35 | 13.35 | 13,872,000 |
| 24 abr 2024 | 12.00 | 12.33 | 11.63 | 12.26 | 12.26 | 14,955,200 |
| 23 abr 2024 | 12.57 | 12.68 | 11.99 | 12.19 | 12.19 | 5,738,600 |
| 22 abr 2024 | 11.59 | 12.10 | 11.59 | 11.95 | 11.95 | 8,337,100 |
| 19 abr 2024 | 11.55 | 11.63 | 11.38 | 11.43 | 11.43 | 3,671,100 |
| 18 abr 2024 | 11.80 | 12.08 | 11.59 | 11.65 | 11.65 | 5,008,300 |
| 17 abr 2024 | 11.42 | 11.89 | 11.39 | 11.62 | 11.62 | 4,715,000 |
| 16 abr 2024 | 11.44 | 11.74 | 11.29 | 11.32 | 11.32 | 8,953,300 |
| 15 abr 2024 | 11.83 | 12.15 | 11.63 | 11.76 | 11.76 | 12,192,200 |
| 12 abr 2024 | 11.97 | 12.17 | 11.45 | 11.70 | 11.70 | 12,252,500 |
| 11 abr 2024 | 12.00 | 12.34 | 11.86 | 12.21 | 12.21 | 9,414,300 |
| 10 abr 2024 | 11.35 | 11.95 | 11.35 | 11.77 | 11.77 | 6,665,200 |
| 09 abr 2024 | 11.12 | 11.45 | 11.10 | 11.40 | 11.40 | 7,224,000 |
| 08 abr 2024 | 11.17 | 11.29 | 10.98 | 11.07 | 11.07 | 3,267,400 |
| 05 abr 2024 | 11.26 | 11.28 | 11.06 | 11.12 | 11.12 | 1,964,000 |
| 04 abr 2024 | 11.41 | 11.75 | 11.13 | 11.13 | 11.13 | 1,590,900 |
| 03 abr 2024 | 11.50 | 11.51 | 11.25 | 11.44 | 11.44 | 2,078,500 |
| 02 abr 2024 | 11.51 | 11.69 | 11.43 | 11.66 | 11.66 | 3,029,400 |
| 01 abr 2024 | 11.54 | 11.80 | 11.46 | 11.56 | 11.56 | 2,343,000 |
| 28 mar 2024 | 11.33 | 11.54 | 11.26 | 11.35 | 11.35 | 2,860,300 |
| 27 mar 2024 | 11.20 | 11.28 | 10.87 | 11.26 | 11.26 | 3,869,000 |
| 26 mar 2024 | 11.49 | 11.49 | 11.22 | 11.39 | 11.39 | 5,336,300 |
| 25 mar 2024 | 11.93 | 11.98 | 11.21 | 11.34 | 11.34 | 6,289,000 |
| 22 mar 2024 | 11.96 | 12.02 | 11.65 | 11.86 | 11.86 | 7,448,600 |
| 21 mar 2024 | 12.10 | 12.29 | 11.98 | 12.13 | 12.13 | 4,225,200 |
| 20 mar 2024 | 11.90 | 12.23 | 11.60 | 12.06 | 12.06 | 5,603,800 |
| 19 mar 2024 | 11.73 | 11.77 | 11.55 | 11.62 | 11.62 | 4,521,700 |
| 18 mar 2024 | 12.10 | 12.10 | 11.74 | 11.85 | 11.85 | 4,206,800 |
| 15 mar 2024 | 12.50 | 12.53 | 12.00 | 12.02 | 12.02 | 6,719,500 |
| 14 mar 2024 | 12.72 | 12.80 | 12.41 | 12.54 | 12.54 | 8,652,600 |
| 13 mar 2024 | 12.90 | 13.45 | 12.72 | 12.73 | 12.73 | 6,586,400 |
| 12 mar 2024 | 12.64 | 13.01 | 12.59 | 12.87 | 12.87 | 7,288,500 |
| 11 mar 2024 | 12.14 | 12.90 | 12.12 | 12.49 | 12.49 | 13,195,500 |
| 08 mar 2024 | 12.26 | 12.26 | 11.52 | 11.82 | 11.82 | 8,718,400 |
| 07 mar 2024 | 12.05 | 12.33 | 12.00 | 12.23 | 12.23 | 8,509,600 |
| 06 mar 2024 | 13.50 | 13.50 | 11.83 | 12.00 | 12.00 | 14,514,100 |
| 05 mar 2024 | 13.27 | 13.35 | 12.85 | 13.19 | 13.19 | 5,926,500 |
| 04 mar 2024 | 14.77 | 14.79 | 13.37 | 13.42 | 13.42 | 10,578,200 |
| 01 mar 2024 | 14.92 | 15.20 | 14.69 | 14.82 | 14.82 | 4,406,900 |
| 29 feb 2024 | 14.96 | 15.27 | 14.61 | 14.73 | 14.73 | 6,665,000 |
| 28 feb 2024 | 14.68 | 14.80 | 14.33 | 14.63 | 14.63 | 3,927,900 |
| 27 feb 2024 | 14.59 | 15.30 | 14.29 | 15.11 | 15.11 | 6,439,700 |
| 26 feb 2024 | 14.35 | 15.32 | 14.30 | 14.44 | 14.44 | 7,318,700 |
| 23 feb 2024 | 13.47 | 14.25 | 13.47 | 14.21 | 14.21 | 6,961,700 |
| 22 feb 2024 | 13.95 | 13.99 | 13.14 | 13.40 | 13.40 | 13,674,400 |
| 21 feb 2024 | 13.93 | 14.10 | 13.59 | 13.64 | 13.64 | 4,093,500 |
| 20 feb 2024 | 14.50 | 14.56 | 13.45 | 13.72 | 13.72 | 7,222,200 |
| 16 feb 2024 | 15.00 | 15.30 | 14.12 | 14.17 | 14.17 | 6,742,500 |
| 15 feb 2024 | 15.15 | 15.52 | 14.21 | 14.64 | 14.64 | 6,836,200 |
| 14 feb 2024 | 14.51 | 15.27 | 14.51 | 15.24 | 15.24 | 5,169,700 |
| 13 feb 2024 | 13.94 | 14.55 | 13.86 | 14.28 | 14.28 | 3,121,200 |
| 12 feb 2024 | 13.68 | 14.64 | 13.66 | 14.36 | 14.36 | 7,230,200 |
| 09 feb 2024 | 13.20 | 13.60 | 13.03 | 13.59 | 13.59 | 4,500,300 |
| 08 feb 2024 | 13.22 | 13.44 | 12.78 | 13.21 | 13.21 | 19,214,500 |
| 07 feb 2024 | 11.76 | 12.12 | 11.57 | 12.04 | 12.04 | 9,017,800 |
| 06 feb 2024 | 11.43 | 12.59 | 11.40 | 12.18 | 12.18 | 14,590,400 |
| 05 feb 2024 | 11.37 | 11.37 | 10.89 | 11.25 | 11.25 | 13,217,600 |
| 02 feb 2024 | 11.07 | 11.47 | 11.06 | 11.11 | 11.11 | 7,862,400 |
| 01 feb 2024 | 10.82 | 11.14 | 10.77 | 10.94 | 10.94 | 5,318,200 |
| 31 ene 2024 | 10.63 | 10.87 | 10.49 | 10.64 | 10.64 | 5,064,900 |
| 30 ene 2024 | 10.36 | 10.96 | 10.34 | 10.76 | 10.76 | 5,709,700 |
| 29 ene 2024 | 11.69 | 11.71 | 10.48 | 10.70 | 10.70 | 14,142,600 |
| 26 ene 2024 | 11.82 | 12.22 | 11.46 | 11.75 | 11.75 | 5,776,900 |
| 25 ene 2024 | 11.20 | 12.70 | 11.06 | 11.94 | 11.94 | 16,536,200 |
| 24 ene 2024 | 12.19 | 12.66 | 11.21 | 11.30 | 11.30 | 10,128,700 |
| 23 ene 2024 | 11.12 | 11.47 | 10.75 | 10.89 | 10.89 | 6,502,200 |
| 22 ene 2024 | 10.66 | 10.87 | 10.45 | 10.65 | 10.65 | 7,593,300 |
| 19 ene 2024 | 11.14 | 11.29 | 10.81 | 11.12 | 11.12 | 5,872,100 |
| 18 ene 2024 | 11.43 | 11.53 | 11.17 | 11.27 | 11.27 | 3,524,300 |
| 17 ene 2024 | 11.13 | 11.39 | 10.56 | 11.30 | 11.30 | 9,422,300 |
| 16 ene 2024 | 11.79 | 12.18 | 11.78 | 11.79 | 11.79 | 4,428,700 |
| 12 ene 2024 | 12.10 | 12.27 | 12.03 | 12.11 | 12.11 | 2,881,400 |
| 11 ene 2024 | 11.93 | 12.21 | 11.77 | 12.14 | 12.14 | 6,350,800 |
| 10 ene 2024 | 11.94 | 12.31 | 11.50 | 11.66 | 11.66 | 4,540,600 |
| 09 ene 2024 | 11.79 | 12.11 | 11.66 | 12.07 | 12.07 | 3,756,800 |
| 08 ene 2024 | 12.43 | 12.44 | 11.61 | 11.88 | 11.88 | 6,936,800 |
| 05 ene 2024 | 12.55 | 12.83 | 12.49 | 12.64 | 12.64 | 5,586,400 |
| 04 ene 2024 | 12.37 | 12.77 | 12.28 | 12.59 | 12.59 | 7,084,600 |
| 03 ene 2024 | 11.80 | 12.48 | 11.61 | 12.37 | 12.37 | 7,953,100 |
| 02 ene 2024 | 12.54 | 12.68 | 11.67 | 11.79 | 11.79 | 8,519,300 |
| 29 dic 2023 | 11.90 | 13.16 | 11.83 | 12.63 | 12.63 | 9,546,900 |
| 28 dic 2023 | 12.02 | 12.27 | 11.75 | 11.80 | 11.80 | 6,171,100 |
| 27 dic 2023 | 12.14 | 12.30 | 11.81 | 11.81 | 11.81 | 6,233,300 |
| 26 dic 2023 | 12.04 | 12.24 | 11.78 | 11.96 | 11.96 | 3,985,300 |
| 22 dic 2023 | 11.44 | 12.16 | 11.30 | 12.09 | 12.09 | 12,135,700 |
| 21 dic 2023 | 12.42 | 12.62 | 12.27 | 12.56 | 12.56 | 5,095,000 |
| 20 dic 2023 | 12.27 | 12.68 | 12.18 | 12.18 | 12.18 | 5,393,100 |
| 19 dic 2023 | 12.26 | 12.94 | 12.26 | 12.45 | 12.45 | 5,451,700 |
| 18 dic 2023 | 12.98 | 12.98 | 12.16 | 12.29 | 12.29 | 6,755,100 |
| 15 dic 2023 | 13.36 | 13.49 | 12.57 | 12.85 | 12.85 | 8,450,400 |
| 14 dic 2023 | 12.45 | 13.42 | 12.45 | 13.10 | 13.10 | 10,116,200 |
| 13 dic 2023 | 12.25 | 12.63 | 12.16 | 12.45 | 12.45 | 8,626,300 |
| 12 dic 2023 | 11.69 | 12.45 | 11.66 | 12.17 | 12.17 | 6,933,400 |
| 11 dic 2023 | 11.14 | 11.94 | 11.02 | 11.65 | 11.65 | 9,373,100 |
| 08 dic 2023 | 11.02 | 11.36 | 10.99 | 11.14 | 11.14 | 7,141,300 |
| 07 dic 2023 | 11.39 | 11.68 | 11.00 | 11.24 | 11.24 | 8,799,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.