La bourse ferme dans 6 h 22 min

TAL Education Group (TAL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
6,64+0,10 (+1,53 %)
À la clôture : 04:00PM EST
6,95 +0,31 (+4,67 %)
Avant Bourse : 04:58AM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 20236,866,906,616,646,646 990 300
07 févr. 20236,476,876,386,546,548 376 200
06 févr. 20236,686,686,126,176,1716 857 600
03 févr. 20237,017,036,726,786,786 254 800
02 févr. 20237,277,346,947,147,148 675 900
01 févr. 20237,617,807,167,277,276 798 000
31 janv. 20237,407,597,267,317,316 587 100
30 janv. 20237,277,647,157,447,446 243 800
27 janv. 20237,507,647,047,457,457 774 300
26 janv. 20237,807,957,377,587,585 222 600
25 janv. 20238,008,127,627,657,654 633 500
24 janv. 20237,868,187,738,108,103 691 300
23 janv. 20237,988,007,737,867,864 037 100
20 janv. 20238,388,387,807,847,845 397 100
19 janv. 20237,608,537,317,797,7910 541 100
18 janv. 20238,148,277,947,977,978 116 800
17 janv. 20238,348,588,038,058,055 940 400
13 janv. 20238,718,918,488,648,647 606 500
12 janv. 20238,768,788,238,528,528 842 200
11 janv. 20239,429,538,848,958,956 026 900
10 janv. 20239,279,568,889,509,5010 157 000
09 janv. 20239,319,688,999,239,2317 978 300
06 janv. 20238,108,578,068,548,545 487 400
05 janv. 20237,958,537,938,258,2510 027 300
04 janv. 20237,798,237,758,208,2010 077 000
03 janv. 20237,267,777,267,567,568 454 600
30 déc. 20227,087,397,007,057,058 557 300
29 déc. 20226,857,456,517,417,4118 902 600
28 déc. 20228,578,647,047,517,5115 917 200
27 déc. 20228,748,988,468,828,829 049 600
23 déc. 20229,909,908,578,878,8719 993 700
22 déc. 202210,1610,459,7110,0810,0823 130 700
21 déc. 20229,299,978,879,949,9425 854 900
20 déc. 20227,709,257,589,219,2130 609 400
19 déc. 20227,508,327,328,078,0733 846 300
16 déc. 20226,707,676,707,467,4632 870 500
15 déc. 20226,267,206,006,526,5229 439 500
14 déc. 20225,876,215,805,995,996 474 200
13 déc. 20225,946,175,815,905,909 143 500
12 déc. 20226,416,415,385,705,7012 210 000
09 déc. 20226,117,026,086,616,6129 882 300
08 déc. 20225,926,215,896,036,0317 675 100
07 déc. 20225,485,845,485,755,756 206 500
06 déc. 20225,565,765,415,725,725 546 100
05 déc. 20225,755,795,495,495,496 201 200
02 déc. 20225,465,795,445,695,696 560 700
01 déc. 20225,755,755,445,475,473 540 000
30 nov. 20225,986,025,655,975,977 477 000
29 nov. 20225,705,905,635,775,774 081 100
28 nov. 20225,295,705,255,575,574 726 400
25 nov. 20225,305,465,195,295,291 697 100
23 nov. 20225,105,464,985,405,403 912 100
22 nov. 20225,015,144,745,095,098 353 500
21 nov. 20225,405,445,035,055,056 783 000
18 nov. 20225,625,645,475,555,554 417 600
17 nov. 20225,245,715,135,505,505 975 400
16 nov. 20225,525,645,425,425,423 346 000
15 nov. 20225,445,815,365,615,617 121 900
14 nov. 20224,825,364,825,185,184 062 600
11 nov. 20225,255,284,634,764,765 227 600
10 nov. 20225,005,214,954,994,993 039 000
09 nov. 20224,905,054,804,814,813 887 500
08 nov. 20225,235,284,985,115,113 796 000
07 nov. 20225,495,545,305,365,365 750 300
04 nov. 20225,385,535,305,445,448 478 300
03 nov. 20224,925,444,915,335,336 951 800
02 nov. 20224,805,164,704,964,965 500 100
01 nov. 20225,015,184,804,864,865 719 100
31 oct. 20224,354,844,314,714,718 136 200
28 oct. 20224,284,794,204,374,3718 173 700
27 oct. 20223,884,053,763,973,975 810 800
26 oct. 20223,524,053,484,014,019 510 000
25 oct. 20223,283,573,263,383,3810 583 500
24 oct. 20223,503,512,813,263,2617 098 100
21 oct. 20223,923,963,803,943,942 398 400
20 oct. 20223,834,093,783,943,943 248 300
19 oct. 20223,843,993,753,833,834 204 900
18 oct. 20224,294,363,944,004,006 177 800
17 oct. 20223,984,463,984,214,215 606 400
14 oct. 20223,974,053,823,893,893 436 800
13 oct. 20223,724,103,703,883,886 188 200
12 oct. 20223,924,003,793,883,886 057 300
11 oct. 20223,674,003,673,923,926 887 300
10 oct. 20224,844,853,753,923,929 522 400
07 oct. 20225,145,204,995,005,001 611 100
06 oct. 20225,215,365,165,235,233 196 800
05 oct. 20225,385,555,215,225,222 304 500
04 oct. 20225,085,385,055,355,354 100 100
03 oct. 20224,864,974,804,944,944 484 800
30 sept. 20224,764,944,694,944,944 589 000
29 sept. 20224,804,814,594,764,763 882 600
28 sept. 20224,734,964,734,954,952 066 700
27 sept. 20225,105,254,884,894,893 769 400
26 sept. 20224,865,174,845,045,046 571 800
23 sept. 20224,894,914,724,784,786 485 600
22 sept. 20225,035,124,914,964,963 331 400
21 sept. 20225,175,245,005,035,035 676 200
20 sept. 20225,285,325,125,245,243 044 500
19 sept. 20225,115,285,085,265,262 930 300
16 sept. 20225,435,505,235,255,253 451 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...