La bourse est fermée

TAL Education Group (TAL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,9825-0,1575 (-3,80 %)
À partir de 02:00PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20224,07004,08803,88503,98253,98253 506 141
20 mai 20224,49004,50003,98004,14004,14007 584 100
19 mai 20223,88004,40003,88004,40004,40009 232 000
18 mai 20223,68004,05003,65003,89003,890013 675 900
17 mai 20223,75003,84003,70003,74003,74007 766 900
16 mai 20223,49003,83003,46003,66003,66008 566 400
13 mai 20223,29003,58003,22003,56003,56004 606 800
12 mai 20223,30003,31003,03003,22003,22004 272 500
11 mai 20223,46003,63003,37003,37003,37009 590 900
10 mai 20223,51003,56003,32003,44003,44008 142 400
09 mai 20223,55003,57003,28003,32003,32008 513 200
06 mai 20223,70003,84003,63003,65003,65005 645 900
05 mai 20223,75003,87003,70003,81003,81007 162 400
04 mai 20223,66003,91003,60003,89003,89005 908 900
03 mai 20223,70003,89003,66003,75003,750012 394 800
02 mai 20223,28003,71003,24003,70003,700011 088 600
29 avr. 20223,24003,49003,22003,39003,39008 498 700
28 avr. 20222,94003,06002,88003,03003,03005 102 600
27 avr. 20222,62003,00002,61002,96002,96008 243 100
26 avr. 20222,72002,79002,64002,67002,67006 416 100
25 avr. 20222,70002,83002,67002,81002,81004 818 300
22 avr. 20222,76003,01002,72002,82002,820014 901 700
21 avr. 20222,82002,89002,64002,72002,720022 784 000
20 avr. 20222,82002,84002,74002,78002,78007 106 400
19 avr. 20222,78002,92002,71002,89002,89004 037 600
18 avr. 20222,90002,92002,73002,83002,83005 013 900
14 avr. 20223,11003,16002,98003,02003,02003 168 900
13 avr. 20223,19003,25003,07003,14003,14004 390 000
12 avr. 20223,19003,29003,09003,10003,10003 090 900
11 avr. 20223,19003,35003,12003,18003,18003 132 200
08 avr. 20223,24003,52003,23003,27003,27005 667 100
07 avr. 20223,45003,45003,13003,19003,190010 269 100
06 avr. 20223,28003,49003,27003,47003,470012 135 500
05 avr. 20223,47003,47003,29003,37003,37009 562 000
04 avr. 20223,40003,54003,28003,50003,500022 835 400
01 avr. 20223,19003,36003,14003,24003,240017 090 400
31 mars 20223,19003,27002,89003,01003,010015 074 400
30 mars 20223,22003,43003,17003,19003,19008 760 600
29 mars 20223,30003,40003,15003,32003,320012 012 700
28 mars 20223,09003,27003,00003,19003,19007 389 500
25 mars 20223,16003,26003,00003,06003,06009 971 600
24 mars 20223,32003,37003,05003,32003,320012 055 900
23 mars 20222,98003,49002,96003,25003,250012 175 400
22 mars 20222,96003,23002,94003,08003,08009 927 600
21 mars 20222,79002,99002,65002,74002,74008 400 600
18 mars 20222,53003,12002,45002,87002,870025 972 000
17 mars 20222,41002,59002,39002,50002,500010 149 900
16 mars 20222,26002,61002,11002,61002,610027 593 800
15 mars 20221,72001,96001,60001,91001,910017 986 400
14 mars 20221,92002,00001,69001,75001,750015 011 200
11 mars 20222,50002,53002,01002,01002,010021 539 700
10 mars 20222,68002,72002,43002,44002,440016 649 400
09 mars 20222,68002,96002,56002,93002,930012 726 800
08 mars 20222,48002,59002,40002,50002,50005 805 800
07 mars 20222,50002,76002,38002,48002,480010 358 900
04 mars 20222,50002,51002,28002,37002,370012 139 500
03 mars 20222,70002,70002,53002,61002,61006 618 000
02 mars 20222,90002,90002,66002,70002,70005 921 200
01 mars 20222,84002,96002,77002,89002,89007 454 100
28 févr. 20222,84002,96002,62002,84002,840015 494 100
25 févr. 20223,24003,38002,72002,91002,910029 643 600
24 févr. 20223,32003,65003,27003,65003,650023 800 800
23 févr. 20223,53003,91003,52003,68003,680012 991 200
22 févr. 20223,26003,45003,25003,36003,36007 287 800
18 févr. 20223,40003,45003,21003,35003,35005 386 000
17 févr. 20223,71003,73003,28003,39003,39003 577 000
16 févr. 20223,75003,76003,55003,61003,61007 756 400
15 févr. 20223,32003,86003,30003,78003,780018 321 500
14 févr. 20223,19003,30003,07003,11003,11004 211 900
11 févr. 20223,49003,49003,20003,23003,23005 452 300
10 févr. 20223,39003,68003,36003,48003,48006 920 300
09 févr. 20223,41003,52003,30003,49003,49005 944 800
08 févr. 20223,09003,39003,07003,39003,39006 545 500
07 févr. 20223,00003,24002,98003,17003,17005 782 100
04 févr. 20222,87003,07002,78003,05003,05006 189 400
03 févr. 20222,80003,14002,76002,83002,83007 068 900
02 févr. 20222,87003,09002,66002,96002,960015 845 300
01 févr. 20222,85002,86002,66002,83002,83008 617 400
31 janv. 20222,57002,88002,51002,86002,860015 867 100
28 janv. 20222,44002,70002,27002,65002,650017 858 300
27 janv. 20222,70002,70002,26002,40002,400018 387 600
26 janv. 20223,03003,03002,73002,76002,760011 638 100
25 janv. 20223,03003,18002,94003,03003,03009 016 000
24 janv. 20223,20003,24002,93003,18003,180012 932 500
21 janv. 20223,46003,51003,27003,34003,34008 376 400
20 janv. 20223,80003,81003,54003,56003,56007 612 900
19 janv. 20223,42003,67003,36003,59003,590010 296 600
18 janv. 20223,31003,51003,31003,37003,37006 330 600
14 janv. 20223,34003,46003,27003,46003,460011 220 000
13 janv. 20223,50003,62003,26003,28003,28009 680 100
12 janv. 20223,51003,70003,40003,66003,660022 824 800
11 janv. 20223,29003,49003,26003,39003,390015 886 800
10 janv. 20223,38003,48003,17003,31003,310013 014 000
07 janv. 20223,54003,62003,40003,42003,420011 994 800
06 janv. 20223,51003,58003,33003,50003,500011 386 200
05 janv. 20223,49003,68003,39003,41003,41009 762 200
04 janv. 20223,79003,79003,51003,56003,560010 806 900
03 janv. 20223,94003,95003,69003,81003,81009 232 500
31 déc. 20213,80004,10003,80003,93003,93008 704 700
30 déc. 20213,43004,05003,40003,94003,940019 111 900
*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...