TAL - TAL Education Group

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20236,336,406,146,216,217 329 200
01 juin 20235,436,345,416,136,1310 637 300
31 mai 20235,545,615,285,435,4315 419 800
30 mai 20236,026,395,565,585,5813 284 300
26 mai 20235,686,055,645,855,8510 080 700
25 mai 20235,806,005,505,525,5212 637 800
24 mai 20235,665,935,635,835,837 843 700
23 mai 20235,806,005,685,725,725 388 700
22 mai 20236,016,015,755,875,878 188 600
19 mai 20235,725,905,635,895,8913 111 000
18 mai 20235,945,955,625,765,7612 222 900
17 mai 20235,825,985,755,885,889 253 600
16 mai 20235,896,195,895,995,997 151 900
15 mai 20236,166,295,926,056,057 261 000
12 mai 20235,956,135,946,006,008 184 200
11 mai 20235,576,165,566,056,058 054 000
10 mai 20235,505,885,495,605,6013 837 700
09 mai 20235,475,685,365,545,546 625 300
08 mai 20236,046,055,575,615,616 084 800
05 mai 20235,555,995,485,905,9010 401 000
04 mai 20235,355,475,195,265,267 734 400
03 mai 20235,245,305,095,255,254 408 400
02 mai 20235,575,605,145,265,269 186 800
01 mai 20235,715,985,715,755,754 282 100
28 avr. 20235,565,945,515,865,867 516 100
27 avr. 20236,026,115,505,635,636 028 200
26 avr. 20236,066,165,985,985,984 858 500
25 avr. 20235,905,935,775,845,843 718 200
24 avr. 20236,106,225,935,995,994 019 300
21 avr. 20236,326,376,046,196,192 941 900
20 avr. 20236,626,856,356,416,415 458 200
19 avr. 20236,386,546,196,496,494 576 100
18 avr. 20236,576,666,496,526,523 921 800
17 avr. 20236,246,576,226,506,504 099 600
14 avr. 20235,976,125,916,126,123 337 900
13 avr. 20235,896,095,725,955,956 430 100
12 avr. 20236,006,065,805,905,904 076 300
11 avr. 20236,076,266,056,176,173 892 600
10 avr. 20236,226,275,996,006,005 465 500
06 avr. 20236,466,556,226,306,305 929 800
05 avr. 20236,646,646,356,386,382 297 400
04 avr. 20236,666,816,306,626,625 265 200
03 avr. 20236,456,876,446,726,724 322 700
31 mars 20236,636,716,406,416,415 686 200
30 mars 20236,717,056,636,726,7214 869 900
29 mars 20236,306,745,996,716,716 880 100
28 mars 20236,166,466,076,406,409 777 600
27 mars 20235,836,055,835,905,903 596 100
24 mars 20236,056,185,926,026,023 161 800
23 mars 20236,136,436,126,166,167 108 100
22 mars 20235,966,105,836,016,015 507 700
21 mars 20235,766,025,695,885,8813 455 100
20 mars 20235,425,825,365,625,628 431 600
17 mars 20235,815,905,595,625,627 413 700
16 mars 20235,816,025,756,016,017 650 700
15 mars 20236,006,115,725,895,8912 474 900
14 mars 20236,306,305,266,126,1244 536 500
13 mars 20236,807,156,586,806,805 039 400
10 mars 20236,606,996,546,846,845 063 000
09 mars 20236,836,906,456,646,6410 652 500
08 mars 20236,937,056,816,966,963 515 500
07 mars 20237,567,597,047,077,076 313 900
06 mars 20238,008,047,527,727,727 268 200
03 mars 20237,848,327,848,158,1510 575 200
02 mars 20237,297,987,257,907,908 255 000
01 mars 20237,407,497,307,407,405 786 600
28 févr. 20237,017,116,827,037,036 791 000
27 févr. 20237,167,317,097,127,124 817 300
24 févr. 20237,107,206,967,077,074 616 900
23 févr. 20237,647,727,247,257,255 310 400
22 févr. 20237,217,507,167,457,455 315 800
21 févr. 20237,107,327,007,117,115 453 700
17 févr. 20237,567,597,177,187,187 427 000
16 févr. 20237,507,777,327,737,739 192 700
15 févr. 20237,077,577,077,557,556 237 200
14 févr. 20236,757,366,717,197,199 360 000
13 févr. 20236,536,966,486,846,848 574 000
10 févr. 20236,356,536,326,416,415 261 100
09 févr. 20236,797,086,586,596,594 695 600
08 févr. 20236,866,906,616,646,646 991 800
07 févr. 20236,476,876,386,546,548 376 200
06 févr. 20236,686,686,126,176,1716 857 600
03 févr. 20237,017,036,726,786,786 257 800
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. 20237,507,647,047,457,457 782 700
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. 20238,388,387,807,847,845 421 100
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. 20238,718,918,488,648,647 612 800
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
*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...