Marchés français ouverture 8 h 47 min

TAL Education Group (TAL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,4800+0,0900 (+2,05 %)
À la clôture : 4:00PM EDT
4,4600 -0,02 (-0,45 %)
Échanges après Bourse : 06:12PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 sept. 20214,32004,80004,27004,48004,480013 560 865
15 sept. 20214,69004,75004,28004,39004,390018 640 100
14 sept. 20214,85005,00004,60004,67004,670015 336 000
13 sept. 20214,96005,04004,72004,86004,860021 652 900
10 sept. 20215,37005,58004,93004,96004,960028 020 600
09 sept. 20215,17005,59005,11005,40005,400015 325 300
08 sept. 20215,60005,73005,20005,31005,310019 115 800
07 sept. 20215,20005,87005,15005,73005,730054 055 300
03 sept. 20215,17005,31004,99005,12005,120015 014 900
02 sept. 20215,45005,56005,11005,15005,150021 490 700
01 sept. 20215,37005,72005,22005,32005,320037 689 500
31 août 20215,14005,48004,97005,32005,320025 875 300
30 août 20215,01005,16004,76005,04005,040035 258 400
27 août 20214,96004,96004,77004,80004,800017 190 200
26 août 20215,12005,19004,87004,92004,920021 056 700
25 août 20215,35005,45005,03005,19005,190026 962 200
24 août 20214,87005,68004,74005,60005,600062 737 300
23 août 20215,25005,26004,58004,80004,800037 111 100
20 août 20215,01005,49004,96005,13005,130016 627 700
19 août 20215,24005,34005,03005,07005,070013 167 500
18 août 20215,20005,42004,96005,29005,290011 326 100
17 août 20214,98005,48004,80005,21005,210020 147 900
16 août 20215,30005,40005,13005,20005,200012 641 500
13 août 20215,66005,67005,37005,48005,480010 241 800
12 août 20215,94006,02005,25005,67005,670015 618 000
11 août 20216,22006,28005,87005,97005,970011 859 600
10 août 20216,35006,72006,03006,30006,300019 668 200
09 août 20215,85006,65005,71006,45006,450029 367 100
06 août 20215,78006,14005,78005,84005,840016 755 800
05 août 20215,70006,04005,66005,93005,930017 611 500
04 août 20216,30006,53005,65005,70005,700033 930 900
03 août 20215,65006,30005,26005,99005,990048 716 500
02 août 20215,94005,99005,55005,84005,840039 028 500
30 juil. 20215,87006,46005,73006,07006,070042 592 000
29 juil. 20216,51006,76005,85005,87005,870081 661 100
28 juil. 20216,25006,66005,90006,40006,4000149 363 600
27 juil. 20214,78005,68004,45005,51005,5100129 869 300
26 juil. 20214,20006,17004,03004,40004,4000198 668 500
23 juil. 20218,77009,63005,96006,00006,0000265 087 900
22 juil. 202121,360021,490019,560020,520020,520015 968 800
21 juil. 202119,030021,370018,510021,330021,330021 410 100
20 juil. 202120,750021,050018,760019,180019,180027 596 900
19 juil. 202119,230019,260018,060018,700018,700022 898 700
16 juil. 202120,570020,620018,810019,850019,850025 166 800
15 juil. 202122,090022,800021,300021,940021,940011 819 500
14 juil. 202121,180022,490020,610022,440022,440016 348 000
13 juil. 202120,380022,460020,380021,520021,520019 926 600
12 juil. 202120,940021,210019,860020,390020,390013 651 700
09 juil. 202120,080023,400019,350021,220021,220043 001 400
08 juil. 202117,800019,530017,300019,510019,510026 250 900
07 juil. 202120,790021,050019,090019,410019,410013 216 900
06 juil. 202120,150021,540019,940020,790020,790020 661 500
02 juil. 202122,620022,700021,090021,390021,390019 258 400
01 juil. 202125,100025,530023,390023,400023,400010 953 500
30 juin 202125,310026,220025,020025,230025,230012 038 400
29 juin 202124,870025,600023,370025,420025,420013 593 400
28 juin 202125,250026,620024,340024,500024,500015 056 200
25 juin 202125,560025,910024,270024,870024,870017 188 500
24 juin 202123,100026,080023,100025,420025,420020 401 600
23 juin 202122,880024,080022,700023,440023,44009 050 700
22 juin 202123,020023,160021,720022,770022,770010 960 600
21 juin 202121,700023,520021,240023,250023,250026 661 000
18 juin 202121,000022,760020,410022,380022,380034 079 700
17 juin 202123,890023,900020,510020,620020,620046 922 900
16 juin 202126,000026,930023,570023,970023,970038 421 300
15 juin 202130,330030,680028,290028,850028,850011 725 100
14 juin 202129,020031,030028,780029,820029,82008 752 500
11 juin 202130,770031,020028,650029,230029,230018 839 100
10 juin 202132,090033,080029,600031,070031,070035 100 300
09 juin 202129,200031,270028,830028,850028,850022 847 000
08 juin 202127,970028,780026,880028,050028,050016 497 800
07 juin 202128,710028,710025,250028,070028,070036 450 700
04 juin 202132,580032,620029,390030,000030,000029 934 600
03 juin 202136,830037,170030,020033,270033,270031 272 500
02 juin 202140,270040,490037,200038,310038,310010 028 000
01 juin 202141,500043,730040,020040,510040,510010 260 500
28 mai 202138,090040,990037,530039,970039,97007 083 900
27 mai 202139,000039,650037,310039,320039,320011 256 300
26 mai 202140,270040,500038,640039,470039,470022 321 700
25 mai 202139,390042,500037,980042,140042,140029 109 000
24 mai 202141,210041,480034,260035,570035,570039 404 900
21 mai 202142,290046,170042,250042,930042,930020 135 700
20 mai 202146,200048,530045,600047,940047,94006 285 300
19 mai 202146,080046,700044,130045,750045,75003 451 400
18 mai 202146,570048,790045,770046,410046,41008 962 000
17 mai 202148,740049,060047,280047,610047,61006 424 800
14 mai 202147,680048,970046,880048,740048,74006 965 000
13 mai 202151,350051,920044,550046,250046,250012 081 300
12 mai 202152,720053,010050,950052,040052,04008 233 200
11 mai 202153,000054,160051,500053,140053,14004 162 300
10 mai 202155,280055,520053,540054,210054,21006 478 500
07 mai 202155,650058,500055,450056,070056,07003 680 000
06 mai 202155,070055,600054,090055,440055,44005 825 300
05 mai 202155,960056,460054,110054,190054,19004 150 500
04 mai 202156,750057,430055,120056,230056,23004 300 100
03 mai 202156,940056,960055,770056,140056,14002 564 400
30 avr. 202158,000058,470056,720056,950056,95004 293 200
29 avr. 202161,570062,180058,040058,640058,64004 949 900
28 avr. 202162,980063,000061,630062,260062,26003 849 000
27 avr. 202163,530064,440061,350061,510061,51003 913 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...