TAL Education Group American Depositary Sharesのデータ

TAL Education Group American Depositary Sharesの基本情報

名前 TAL Education Group American Depositary Shares
ティッカー TAL
国 China
上場年 nan
セクター Consumer Services

TAL Education Group American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.96 87.25 89.05 87.51 2508300.0 87.51
2021-02-12 89.88 86.57 87.15 89.1 1274500.0 89.1
2021-02-11 89.21 87.46 87.63 87.64 1515700.0 87.64
2021-02-10 88.5 85.3 85.68 87.29 3929300.0 87.29
2021-02-09 85.0 79.36 80.0 84.98 4365700.0 84.98
2021-02-08 81.0 79.4 80.5 79.92 1775300.0 79.92
2021-02-05 81.1 78.6 79.43 80.37 3180800.0 80.37
2021-02-04 79.71 78.38 79.66 79.4 3450000.0 79.4
2021-02-03 81.26 78.59 80.25 78.59 3824900.0 78.59
2021-02-02 81.48 75.09 76.99 81.17 5691400.0 81.17
2021-02-01 78.37 76.13 76.61 76.6 3658900.0 76.6
2021-01-29 78.99 74.64 75.95 76.88 4507000.0 76.88
2021-01-28 76.0 72.87 75.0 75.14 4674100.0 75.14
2021-01-27 79.65 76.87 78.36 78.38 3378500.0 78.38
2021-01-26 79.98 77.49 78.65 78.8 3162100.0 78.8
2021-01-25 80.88 76.28 77.0 78.65 5790300.0 78.65
2021-01-22 77.94 71.27 74.18 76.0 6428400.0 76.0
2021-01-21 84.43 65.15 68.1 78.04 16223500.0 78.04
2021-01-20 69.17 67.39 68.99 67.74 5610900.0 67.74
2021-01-19 68.64 66.7 66.91 68.33 4249000.0 68.33
2021-01-15 66.35 64.85 65.46 65.6 2199700.0 65.6
2021-01-14 67.05 65.05 66.2 65.1 2596300.0 65.1
2021-01-13 66.0 64.79 65.26 65.81 3303400.0 65.81
2021-01-12 67.46 65.04 67.46 65.51 2591200.0 65.51
2021-01-11 68.5 66.25 67.65 66.51 1904800.0 66.51
2021-01-08 67.95 65.3 65.5 67.82 4539600.0 67.82
2021-01-07 67.88 64.9 67.1 65.11 4898300.0 65.11
2021-01-06 69.5 66.48 69.0 66.78 3777100.0 66.78
2021-01-05 68.95 65.3 67.52 68.88 3889900.0 68.88
2021-01-04 71.97 68.63 71.56 69.22 2963500.0 69.22
2020-12-31 72.41 71.23 72.01 71.51 3066600.0 71.51
2020-12-30 72.73 68.88 69.41 71.76 3051900.0 71.76
2020-12-29 69.15 67.81 67.84 68.6 2808500.0 68.6
2020-12-28 70.2 67.02 70.2 68.0 1740200.0 68.0
2020-12-24 70.28 68.21 68.6 69.71 1614500.0 69.71
2020-12-23 69.58 68.17 69.22 68.86 1242300.0 68.86
2020-12-22 69.75 68.35 69.45 68.89 2508700.0 68.89
2020-12-21 69.75 68.24 68.77 69.67 3025700.0 69.67
2020-12-18 70.09 67.15 68.71 70.01 3406600.0 70.01
2020-12-17 70.0 68.17 69.94 69.26 2270100.0 69.26
2020-12-16 70.3 68.77 69.51 69.71 1854900.0 69.71
2020-12-15 69.55 68.55 68.73 69.13 2745100.0 69.13
2020-12-14 68.65 66.78 67.66 67.99 2267200.0 67.99
2020-12-11 68.75 66.86 68.15 67.44 2347600.0 67.44
2020-12-10 69.15 66.65 67.11 68.52 1839900.0 68.52
2020-12-09 69.66 67.54 69.59 67.84 2447900.0 67.84
2020-12-08 70.65 67.94 70.44 69.04 2663100.0 69.04
2020-12-07 71.64 70.8 71.18 71.13 2427700.0 71.13
2020-12-04 71.27 69.95 70.3 71.21 1720000.0 71.21
2020-12-03 71.08 69.82 70.32 70.39 1706700.0 70.39
2020-12-02 71.56 68.91 71.56 70.01 1958400.0 70.01
2020-12-01 71.5 70.58 71.05 71.11 2432700.0 71.11
2020-11-30 72.54 70.0 72.39 70.06 3934700.0 70.06
2020-11-27 73.7 72.24 73.5 73.11 2013000.0 73.11
2020-11-25 74.19 72.98 73.6 73.85 2480300.0 73.85
2020-11-24 74.8 72.82 73.57 73.8 1663900.0 73.8
2020-11-23 74.59 72.82 73.83 73.36 1500400.0 73.36
2020-11-20 74.52 72.72 74.18 74.44 2930100.0 74.44
2020-11-19 75.2 72.36 73.42 74.75 1730300.0 74.75
2020-11-18 74.4 72.13 74.0 73.73 1430800.0 73.73
2020-11-17 75.83 73.61 75.83 74.01 1588200.0 74.01
2020-11-16 76.33 73.25 74.54 75.18 1858600.0 75.18
2020-11-13 76.0 72.9 73.0 74.59 4342200.0 74.59
2020-11-12 72.12 69.8 69.84 71.88 2706100.0 71.88
2020-11-11 70.66 68.55 70.17 69.11 2131100.0 69.11
2020-11-10 71.26 69.02 70.37 70.06 2071100.0 70.06
2020-11-09 73.23 70.35 72.88 71.32 2392400.0 71.32
2020-11-06 73.16 69.83 70.59 71.23 2444000.0 71.23
2020-11-05 73.51 69.59 72.14 70.98 3172400.0 70.98
2020-11-04 71.34 67.67 67.67 70.97 3976300.0 70.97
2020-11-03 66.97 65.94 66.48 66.86 1579600.0 66.86
2020-11-02 67.3 65.63 67.06 66.34 2462300.0 66.34
2020-10-30 67.1 65.52 67.1 66.46 3389700.0 66.46
2020-10-29 68.46 65.84 66.0 67.01 3612800.0 67.01
2020-10-28 67.64 65.25 66.07 66.52 6222300.0 66.52
2020-10-27 70.68 66.54 69.8 66.56 3761900.0 66.56
2020-10-26 70.5 67.53 70.01 69.4 4623200.0 69.4
2020-10-23 71.0 66.4 68.01 70.31 8743100.0 70.31
2020-10-22 73.5 66.29 73.0 66.34 11801000.0 66.34
2020-10-21 77.69 73.18 77.63 74.92 6216600.0 74.92
2020-10-20 81.68 78.25 78.4 80.32 2348000.0 80.32
2020-10-19 81.0 78.06 80.46 78.32 1946000.0 78.32
2020-10-16 81.72 79.31 80.52 79.73 1653400.0 79.73
2020-10-15 80.48 78.25 79.44 80.01 1486000.0 80.01
2020-10-14 81.04 78.75 79.98 80.26 2287800.0 80.26
2020-10-13 79.62 77.5 79.35 79.57 1579200.0 79.57
2020-10-12 80.26 78.81 79.59 79.11 1596800.0 79.11
2020-10-09 80.66 77.93 79.26 79.38 1495600.0 79.38
2020-10-08 79.75 77.93 79.59 78.58 1643000.0 78.58
2020-10-07 80.51 78.03 78.47 79.76 1833200.0 79.76
2020-10-06 77.8 76.35 77.36 76.93 1561400.0 76.93
2020-10-05 77.14 75.06 76.27 76.43 1700300.0 76.43
2020-10-02 77.0 74.8 75.41 75.67 955900.0 75.67
2020-10-01 77.26 76.19 76.8 76.74 1109700.0 76.74
2020-09-30 76.53 74.59 74.81 76.04 1699100.0 76.04
2020-09-29 74.94 72.23 74.2 74.73 1454400.0 74.73
2020-09-28 75.29 72.1 72.96 74.28 3532300.0 74.28
2020-09-25 73.89 71.8 72.93 72.08 2945800.0 72.08
2020-09-24 73.57 71.82 73.0 72.78 1672200.0 72.78
2020-09-23 74.44 72.63 74.0 73.82 1572600.0 73.82
2020-09-22 73.86 71.74 73.4 73.71 2065700.0 73.71
2020-09-21 74.35 72.15 74.04 73.05 2326600.0 73.05
2020-09-18 76.61 74.44 76.13 75.67 2340700.0 75.67
2020-09-17 75.92 73.7 74.0 75.74 2844400.0 75.74
2020-09-16 75.84 74.69 75.73 75.25 1265100.0 75.25
2020-09-15 75.97 74.34 75.97 75.44 1538900.0 75.44
2020-09-14 75.79 73.43 73.9 75.05 2178900.0 75.05
2020-09-11 74.15 72.16 72.93 72.98 1792700.0 72.98
2020-09-10 75.15 71.73 74.25 71.82 2195400.0 71.82
2020-09-09 74.61 72.35 73.01 74.28 3050400.0 74.28
2020-09-08 73.45 70.89 72.92 72.65 2690200.0 72.65
2020-09-04 75.63 70.89 75.55 75.13 4075200.0 75.13
2020-09-03 78.62 74.96 78.46 75.83 1802200.0 75.83
2020-09-02 83.68 78.66 81.49 79.81 2916600.0 79.81
2020-09-01 78.27 74.32 75.37 78.2 3077000.0 78.2
2020-08-31 75.23 73.67 74.33 73.81 4234800.0 73.81
2020-08-28 77.11 75.83 76.34 76.93 2496900.0 76.93
2020-08-27 76.91 75.38 76.12 76.43 1964300.0 76.43
2020-08-26 77.5 75.35 77.0 76.78 1680300.0 76.78
2020-08-25 76.63 74.2 74.78 76.62 2851200.0 76.62
2020-08-24 76.34 73.95 76.05 74.56 1933700.0 74.56
2020-08-21 74.69 72.49 73.0 74.09 3464000.0 74.09
2020-08-20 74.83 72.13 73.6 72.98 2905100.0 72.98
2020-08-19 77.71 73.78 77.71 74.09 3277000.0 74.09
2020-08-18 78.15 76.88 77.1 77.62 1511000.0 77.62
2020-08-17 76.96 74.53 74.76 76.6 3083200.0 76.6
2020-08-14 76.42 73.11 76.35 73.58 2476000.0 73.58
2020-08-13 78.2 75.63 75.63 77.11 2913500.0 77.11
2020-08-12 75.6 73.73 75.09 75.57 1630700.0 75.57
2020-08-11 76.68 72.66 73.73 74.89 3628500.0 74.89
2020-08-10 76.56 73.44 76.5 74.0 3072600.0 74.0
2020-08-07 80.98 75.92 80.0 76.58 3590500.0 76.58
2020-08-06 82.38 80.04 82.2 81.3 1719500.0 81.3
2020-08-05 82.49 79.49 79.69 82.02 3081300.0 82.02
2020-08-04 79.98 77.03 79.12 78.84 4654700.0 78.84
2020-08-03 81.4 78.54 79.5 80.97 2881700.0 80.97
2020-07-31 79.03 77.22 78.55 78.17 2699400.0 78.17
2020-07-30 79.4 76.28 78.19 78.0 4107100.0 78.0
2020-07-29 79.77 74.56 79.14 78.47 5337900.0 78.47
2020-07-28 79.34 76.69 77.4 78.69 3809900.0 78.69
2020-07-27 78.57 75.6 76.35 78.5 2993100.0 78.5
2020-07-24 75.82 70.68 71.32 75.74 2678700.0 75.74
2020-07-23 78.92 74.25 78.71 74.31 2848400.0 74.31
2020-07-22 78.56 76.5 77.49 78.31 3942200.0 78.31
2020-07-21 78.82 77.1 77.72 78.45 3785800.0 78.45
2020-07-20 77.16 73.67 74.49 77.04 3193400.0 77.04
2020-07-17 73.98 71.82 72.91 73.76 2302400.0 73.76
2020-07-16 73.41 71.69 73.25 72.64 2013900.0 72.64
2020-07-15 74.17 72.6 73.0 74.05 1976700.0 74.05
2020-07-14 72.44 69.53 72.42 71.95 2687800.0 71.95
2020-07-13 75.87 72.83 75.31 73.18 2537800.0 73.18
2020-07-10 76.2 73.33 75.9 73.56 2368700.0 73.56
2020-07-09 76.5 74.57 75.27 76.39 3624900.0 76.39
2020-07-08 73.47 71.48 73.08 73.09 5240000.0 73.09
2020-07-07 73.82 70.73 72.78 70.85 3793000.0 70.85
2020-07-06 76.77 72.76 76.01 74.15 3809800.0 74.15
2020-07-02 73.29 71.12 71.4 72.93 2687900.0 72.93
2020-07-01 70.55 67.87 68.54 69.95 2777300.0 69.95
2020-06-30 68.87 67.32 67.96 68.38 2395300.0 68.38
2020-06-29 68.4 66.8 68.06 67.44 2298200.0 67.44
2020-06-26 68.99 67.16 68.14 68.33 2694300.0 68.33
2020-06-25 67.98 66.77 67.15 67.93 1106700.0 67.93
2020-06-24 67.89 66.56 67.26 67.55 1794600.0 67.55
2020-06-23 68.81 67.4 67.96 67.6 2422000.0 67.6
2020-06-22 67.71 65.64 66.6 66.76 1337700.0 66.76
2020-06-19 67.72 65.82 67.02 67.05 4229100.0 67.05
2020-06-18 65.99 64.44 64.72 64.58 2605400.0 64.58
2020-06-17 65.34 62.23 62.72 64.16 4019900.0 64.16
2020-06-16 66.1 61.94 66.0 62.42 4457600.0 62.42
2020-06-15 65.49 62.1 62.51 64.84 2361700.0 64.84
2020-06-12 64.69 62.86 64.43 63.71 2566000.0 63.71
2020-06-11 64.37 62.29 63.51 63.04 2235200.0 63.04
2020-06-10 66.08 64.81 65.02 65.54 3082000.0 65.54
2020-06-09 65.75 62.4 65.5 65.58 5668900.0 65.58
2020-06-08 67.24 64.89 67.18 65.85 2981200.0 65.85
2020-06-05 66.43 63.83 64.63 65.84 3998300.0 65.84
2020-06-04 64.61 62.51 63.51 63.26 2943800.0 63.26
2020-06-03 64.57 61.41 62.55 64.39 3004400.0 64.39
2020-06-02 63.41 61.24 61.46 61.79 3585400.0 61.79
2020-06-01 61.53 56.17 56.94 61.03 4829800.0 61.03
2020-05-29 56.49 54.87 55.5 56.46 4560300.0 56.46
2020-05-28 56.18 55.33 55.95 55.54 2003300.0 55.54
2020-05-27 57.4 54.49 57.16 55.98 4411300.0 55.98
2020-05-26 57.81 54.67 55.0 57.32 8062400.0 57.32
2020-05-22 54.04 52.13 53.34 53.3 3408400.0 53.3
2020-05-21 54.91 52.51 52.77 54.66 3915100.0 54.66
2020-05-20 57.25 53.8 56.71 54.6 4379700.0 54.6
2020-05-19 57.72 55.1 55.5 55.94 3396200.0 55.94
2020-05-18 55.35 54.43 54.91 55.01 2529800.0 55.01
2020-05-15 54.88 53.49 53.7 54.0 3108100.0 54.0
2020-05-14 54.19 51.8 52.66 53.77 3649900.0 53.77
2020-05-13 55.55 53.83 54.25 54.39 2919400.0 54.39
2020-05-12 54.7 53.87 54.3 54.17 2649600.0 54.17
2020-05-11 54.85 53.99 53.99 54.13 1793900.0 54.13
2020-05-08 55.0 53.42 53.79 54.8 3097600.0 54.8
2020-05-07 53.26 52.17 52.65 53.19 1811900.0 53.19
2020-05-06 52.88 51.13 51.86 51.69 3054200.0 51.69
2020-05-05 52.89 50.31 51.03 52.09 3255400.0 52.09
2020-05-04 50.52 48.92 49.39 49.59 5622100.0 49.59
2020-05-01 52.3 49.8 51.84 49.9 4782700.0 49.9
2020-04-30 55.3 53.26 54.84 54.19 4662700.0 54.19
2020-04-29 55.39 52.55 52.97 55.26 5762700.0 55.26
2020-04-28 54.25 51.22 54.14 51.84 4845700.0 51.84
2020-04-27 52.09 48.29 48.8 51.4 6267300.0 51.4
2020-04-24 50.52 47.15 50.28 47.39 5892700.0 47.39
2020-04-23 50.54 49.25 50.32 49.79 5329800.0 49.79
2020-04-22 52.39 50.65 51.8 50.72 4085600.0 50.72
2020-04-21 51.05 49.39 50.0 50.96 3528200.0 50.96
2020-04-20 51.99 50.0 51.5 50.01 4694100.0 50.01
2020-04-17 51.95 50.06 50.59 51.66 3756900.0 51.66
2020-04-16 53.21 50.15 52.5 50.24 5046500.0 50.24
2020-04-15 53.43 51.87 52.41 52.19 3242800.0 52.19
2020-04-14 53.22 52.1 53.03 52.44 3651100.0 52.44
2020-04-13 52.27 50.15 50.8 51.8 3455300.0 51.8
2020-04-09 54.35 50.61 53.2 50.82 7884300.0 50.82
2020-04-08 53.38 50.2 51.06 52.06 26224900.0 52.06
2020-04-07 57.25 54.72 55.16 55.82 8963700.0 55.82
2020-04-06 53.96 51.36 52.31 53.76 4744100.0 53.76
2020-04-03 52.02 50.21 50.6 50.65 2719400.0 50.65
2020-04-02 51.69 50.21 50.5 50.68 3555700.0 50.68
2020-04-01 52.94 50.83 52.16 51.57 4297600.0 51.57
2020-03-31 53.65 50.91 52.45 53.26 4101600.0 53.26
2020-03-30 53.94 50.11 53.5 52.0 4957200.0 52.0
2020-03-27 54.85 52.98 53.55 53.44 3927700.0 53.44
2020-03-26 56.1 54.0 55.0 55.73 2771400.0 55.73
2020-03-25 57.21 52.51 52.51 55.61 3552800.0 55.61
2020-03-24 53.38 49.46 49.99 52.96 4469400.0 52.96
2020-03-23 49.11 45.15 49.11 47.0 4631500.0 47.0
2020-03-20 51.39 48.0 49.5 48.36 4847600.0 48.36
2020-03-19 50.38 47.59 49.89 48.08 5643600.0 48.08
2020-03-18 51.1 46.77 48.13 49.62 4586000.0 49.62
2020-03-17 52.84 48.8 49.51 51.82 3664300.0 51.82
2020-03-16 51.61 46.92 48.5 48.41 5885300.0 48.41
2020-03-13 53.88 50.72 52.85 52.59 6366100.0 52.59
2020-03-12 51.95 49.6 50.92 51.01 6095600.0 51.01
2020-03-11 54.82 52.53 53.0 53.66 3521700.0 53.66
2020-03-10 56.62 52.96 55.58 54.24 4984700.0 54.24
2020-03-09 56.1 52.5 53.0 54.67 2708100.0 54.67
2020-03-06 57.61 55.23 57.01 56.49 3379900.0 56.49
2020-03-05 58.87 56.83 57.36 58.49 3506300.0 58.49
2020-03-04 59.5 57.32 58.65 57.7 3894600.0 57.7
2020-03-03 59.09 57.12 58.65 58.31 4221200.0 58.31
2020-03-02 58.0 54.78 55.87 58.0 4763500.0 58.0
2020-02-28 54.49 51.77 53.92 54.39 5179300.0 54.39
2020-02-27 56.46 55.0 55.0 55.16 4598200.0 55.16
2020-02-26 58.03 56.3 57.5 56.3 4146700.0 56.3
2020-02-25 59.43 56.51 58.0 56.58 4212500.0 56.58
2020-02-24 58.43 56.56 56.67 57.59 2716600.0 57.59
2020-02-21 59.52 57.85 58.31 59.47 1853000.0 59.47
2020-02-20 59.7 57.99 59.23 58.46 4079000.0 58.46
2020-02-19 59.56 58.16 58.44 59.4 2173700.0 59.4
2020-02-18 58.92 56.6 58.89 57.96 2730500.0 57.96