TAL Education Group (TALN.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 12:06PM CST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 8 |
| Jun 24, 2024 | 194.89 | 196.78 | 194.89 | 195.00 | 195.00 | 361 |
| Jun 21, 2024 | 193.19 | 193.19 | 185.00 | 185.00 | 185.00 | 104 |
| Jun 20, 2024 | 205.00 | 205.00 | 195.33 | 195.41 | 195.41 | 226 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | 205.00 | 205.97 | 204.00 | 205.97 | 205.97 | 1,690 |
| Jun 14, 2024 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | 61 |
| Jun 13, 2024 | 201.62 | 210.01 | 201.62 | 204.02 | 204.02 | 414 |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 196.83 | 5 |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | 39 |
| Jun 06, 2024 | 191.00 | 199.99 | 191.00 | 199.99 | 199.99 | 724 |
| Jun 05, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 306 |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | 6,279 |
| May 31, 2024 | 200.10 | 200.10 | 194.99 | 195.00 | 195.00 | 545 |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 136 |
| May 28, 2024 | 191.00 | 196.90 | 191.00 | 190.00 | 190.00 | 132 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 196.79 | 197.00 | 190.00 | 197.51 | 197.51 | 118 |
| May 23, 2024 | 209.99 | 209.99 | 197.51 | 197.51 | 197.51 | 509 |
| May 22, 2024 | 212.49 | 212.49 | 209.00 | 209.00 | 209.00 | 52 |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 233.00 | 233.00 | 232.39 | 232.39 | 232.39 | 26 |
| May 13, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 5 |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 223.61 | 228.78 | 223.61 | 228.78 | 228.78 | 254 |
| May 08, 2024 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | 200 |
| May 07, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 23 |
| May 06, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 56 |
| May 03, 2024 | 213.62 | 220.99 | 213.62 | 218.39 | 218.39 | 182 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 223.30 | 223.30 | 223.00 | 223.00 | 223.00 | 66 |
| Apr 26, 2024 | 228.61 | 228.61 | 223.21 | 223.21 | 223.21 | 39 |
| Apr 25, 2024 | 210.00 | 228.00 | 210.00 | 228.00 | 228.00 | 533 |
| Apr 24, 2024 | 202.53 | 202.53 | 202.53 | 202.53 | 202.53 | 46 |
| Apr 23, 2024 | 200.01 | 205.00 | 200.01 | 205.00 | 205.00 | 26 |
| Apr 22, 2024 | 199.97 | 204.69 | 199.90 | 202.98 | 202.98 | 332 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10 |
| Apr 17, 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | 20 |
| Apr 16, 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 6 |
| Apr 15, 2024 | 198.00 | 198.50 | 195.00 | 195.90 | 195.90 | 282 |
| Apr 12, 2024 | 200.00 | 200.00 | 196.89 | 196.99 | 196.99 | 670 |
| Apr 11, 2024 | 200.19 | 200.19 | 200.19 | 200.19 | 200.19 | 558 |
| Apr 10, 2024 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 535 |
| Apr 09, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 6 |
| Apr 08, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 24 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 251 |
| Mar 26, 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 5 |
| Mar 25, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 29 |
| Mar 22, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 196 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 196.01 | 199.00 | 196.00 | 199.00 | 199.00 | 136 |
| Mar 19, 2024 | 204.00 | 204.00 | 199.15 | 199.15 | 199.15 | 44 |
| Mar 15, 2024 | 207.57 | 207.57 | 205.00 | 207.56 | 207.56 | 1,621 |
| Mar 14, 2024 | 212.49 | 212.49 | 207.56 | 207.56 | 207.56 | 168 |
| Mar 13, 2024 | 220.31 | 224.30 | 217.99 | 217.99 | 217.99 | 374 |
| Mar 12, 2024 | 216.00 | 216.00 | 216.00 | 213.42 | 213.42 | 133 |
| Mar 11, 2024 | 209.00 | 213.42 | 208.81 | 213.42 | 213.42 | 346 |
| Mar 08, 2024 | 199.99 | 199.99 | 195.00 | 198.15 | 198.15 | 150 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 220.00 | 220.00 | 201.01 | 201.03 | 201.03 | 1,968 |
| Mar 05, 2024 | 226.79 | 226.79 | 220.00 | 223.00 | 223.00 | 242 |
| Mar 04, 2024 | 252.00 | 252.00 | 235.00 | 235.00 | 235.00 | 263 |
| Mar 01, 2024 | 251.04 | 258.00 | 251.04 | 257.99 | 257.99 | 314 |
| Feb 29, 2024 | 259.54 | 259.54 | 251.00 | 251.01 | 251.01 | 159 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 245.00 | 258.20 | 245.00 | 258.20 | 258.20 | 327 |
| Feb 26, 2024 | 253.00 | 253.00 | 245.00 | 245.01 | 245.01 | 283 |
| Feb 23, 2024 | 240.80 | 243.00 | 240.80 | 242.99 | 242.99 | 811 |
| Feb 22, 2024 | 240.79 | 240.79 | 240.79 | 240.79 | 240.79 | 41 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | 40 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 242.97 | 254.19 | 242.97 | 251.99 | 251.99 | 23 |
| Feb 15, 2024 | 260.00 | 260.00 | 245.00 | 245.00 | 245.00 | 270 |
| Feb 14, 2024 | 253.00 | 259.75 | 253.00 | 259.75 | 259.75 | 176 |
| Feb 13, 2024 | 246.99 | 246.99 | 244.70 | 244.70 | 244.70 | 38 |
| Feb 12, 2024 | 234.00 | 247.00 | 234.00 | 244.01 | 244.01 | 2,315 |
| Feb 09, 2024 | 229.00 | 231.00 | 229.00 | 230.87 | 230.87 | 184 |
| Feb 08, 2024 | 210.00 | 229.00 | 210.00 | 229.00 | 229.00 | 1,283 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 205.00 | 212.00 | 204.71 | 204.71 | 204.71 | 361 |
| Feb 02, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4,750 |
| Feb 01, 2024 | 184.81 | 184.81 | 184.81 | 184.81 | 184.81 | 33 |
| Jan 31, 2024 | 183.33 | 183.75 | 181.03 | 183.75 | 183.75 | 380 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.