Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,306.71 +238.61 (+0.39%) CMC Crypto 200
1,267.25 -45.38 (-3.46%)
TAL Education Group (TALN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:25PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 223.61 | 228.78 | 223.61 | 228.78 | 228.78 | 254 |
| 08 May 2024 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | 200 |
| 07 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 23 |
| 06 May 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 56 |
| 03 May 2024 | 213.62 | 220.99 | 213.62 | 218.39 | 218.39 | 182 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 223.30 | 223.30 | 223.00 | 223.00 | 223.00 | 66 |
| 26 Apr 2024 | 228.61 | 228.61 | 223.21 | 223.21 | 223.21 | 39 |
| 25 Apr 2024 | 210.00 | 228.00 | 210.00 | 228.00 | 228.00 | 533 |
| 24 Apr 2024 | 202.53 | 202.53 | 202.53 | 202.53 | 202.53 | 46 |
| 23 Apr 2024 | 200.01 | 205.00 | 200.01 | 205.00 | 205.00 | 26 |
| 22 Apr 2024 | 199.97 | 204.69 | 199.90 | 202.98 | 202.98 | 332 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10 |
| 17 Apr 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | 20 |
| 16 Apr 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 6 |
| 15 Apr 2024 | 198.00 | 198.50 | 195.00 | 195.90 | 195.90 | 282 |
| 12 Apr 2024 | 200.00 | 200.00 | 196.89 | 196.99 | 196.99 | 670 |
| 11 Apr 2024 | 200.19 | 200.19 | 200.19 | 200.19 | 200.19 | 558 |
| 10 Apr 2024 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 535 |
| 09 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 6 |
| 08 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 24 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 251 |
| 26 Mar 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 5 |
| 25 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 29 |
| 22 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 196 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 196.01 | 199.00 | 196.00 | 199.00 | 199.00 | 136 |
| 19 Mar 2024 | 204.00 | 204.00 | 199.15 | 199.15 | 199.15 | 44 |
| 15 Mar 2024 | 207.57 | 207.57 | 205.00 | 207.56 | 207.56 | 1,621 |
| 14 Mar 2024 | 212.49 | 212.49 | 207.56 | 207.56 | 207.56 | 168 |
| 13 Mar 2024 | 220.31 | 224.30 | 217.99 | 217.99 | 217.99 | 374 |
| 12 Mar 2024 | 216.00 | 216.00 | 216.00 | 213.42 | 213.42 | 133 |
| 11 Mar 2024 | 209.00 | 213.42 | 208.81 | 213.42 | 213.42 | 346 |
| 08 Mar 2024 | 199.99 | 199.99 | 195.00 | 198.15 | 198.15 | 150 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 220.00 | 220.00 | 201.01 | 201.03 | 201.03 | 1,968 |
| 05 Mar 2024 | 226.79 | 226.79 | 220.00 | 223.00 | 223.00 | 242 |
| 04 Mar 2024 | 252.00 | 252.00 | 235.00 | 235.00 | 235.00 | 263 |
| 01 Mar 2024 | 251.04 | 258.00 | 251.04 | 257.99 | 257.99 | 314 |
| 29 Feb 2024 | 259.54 | 259.54 | 251.00 | 251.01 | 251.01 | 159 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 245.00 | 258.20 | 245.00 | 258.20 | 258.20 | 327 |
| 26 Feb 2024 | 253.00 | 253.00 | 245.00 | 245.01 | 245.01 | 283 |
| 23 Feb 2024 | 240.80 | 243.00 | 240.80 | 242.99 | 242.99 | 811 |
| 22 Feb 2024 | 240.79 | 240.79 | 240.79 | 240.79 | 240.79 | 41 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | 40 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 242.97 | 254.19 | 242.97 | 251.99 | 251.99 | 23 |
| 15 Feb 2024 | 260.00 | 260.00 | 245.00 | 245.00 | 245.00 | 270 |
| 14 Feb 2024 | 253.00 | 259.75 | 253.00 | 259.75 | 259.75 | 176 |
| 13 Feb 2024 | 246.99 | 246.99 | 244.70 | 244.70 | 244.70 | 38 |
| 12 Feb 2024 | 234.00 | 247.00 | 234.00 | 244.01 | 244.01 | 2,315 |
| 09 Feb 2024 | 229.00 | 231.00 | 229.00 | 230.87 | 230.87 | 184 |
| 08 Feb 2024 | 210.00 | 229.00 | 210.00 | 229.00 | 229.00 | 1,283 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 205.00 | 212.00 | 204.71 | 204.71 | 204.71 | 361 |
| 02 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4,750 |
| 01 Feb 2024 | 184.81 | 184.81 | 184.81 | 184.81 | 184.81 | 33 |
| 31 Jan 2024 | 183.33 | 183.75 | 181.03 | 183.75 | 183.75 | 380 |
| 30 Jan 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | 21 |
| 29 Jan 2024 | 203.00 | 203.00 | 182.99 | 184.04 | 184.04 | 1,153 |
| 26 Jan 2024 | 207.98 | 207.98 | 203.00 | 203.00 | 203.00 | 40 |
| 25 Jan 2024 | 191.00 | 211.19 | 191.00 | 211.19 | 211.19 | 540 |
| 24 Jan 2024 | 192.00 | 192.00 | 190.51 | 190.51 | 190.51 | 68 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 189.03 | 189.03 | 183.00 | 183.00 | 183.00 | 164 |
| 19 Jan 2024 | 187.50 | 188.00 | 185.11 | 187.00 | 187.00 | 183 |
| 18 Jan 2024 | 191.02 | 198.39 | 191.02 | 198.39 | 198.39 | 125 |
| 17 Jan 2024 | 199.36 | 199.36 | 185.00 | 195.00 | 195.00 | 25 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 203.21 | 203.50 | 202.50 | 202.50 | 202.50 | 331 |
| 11 Jan 2024 | 204.00 | 205.00 | 203.20 | 205.00 | 205.00 | 870 |
| 10 Jan 2024 | 204.00 | 204.79 | 198.00 | 198.00 | 198.00 | 879 |
| 09 Jan 2024 | 199.02 | 205.00 | 198.99 | 204.45 | 204.45 | 5,739 |
| 08 Jan 2024 | 199.00 | 201.00 | 198.00 | 200.00 | 200.00 | 1,128 |
| 05 Jan 2024 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 287 |
| 04 Jan 2024 | 214.39 | 215.00 | 214.00 | 214.00 | 214.00 | 130 |
| 03 Jan 2024 | 198.61 | 211.00 | 198.61 | 208.00 | 208.00 | 1,872 |
| 02 Jan 2024 | 213.01 | 213.33 | 199.98 | 200.60 | 200.60 | 1,409 |
| 29 Dec 2023 | 212.81 | 219.00 | 212.81 | 213.00 | 213.00 | 1,555 |
| 28 Dec 2023 | 206.70 | 207.00 | 199.99 | 199.99 | 199.99 | 1,783 |
| 27 Dec 2023 | 207.50 | 207.50 | 200.02 | 200.60 | 200.60 | 1,144 |
| 26 Dec 2023 | 202.96 | 203.20 | 200.50 | 203.20 | 203.20 | 273 |
| 22 Dec 2023 | 201.00 | 206.00 | 201.00 | 203.02 | 203.02 | 877 |
| 21 Dec 2023 | 213.00 | 215.88 | 213.00 | 215.88 | 215.88 | 165 |
| 20 Dec 2023 | 211.00 | 212.79 | 210.50 | 210.50 | 210.50 | 38 |
| 19 Dec 2023 | 219.29 | 219.29 | 213.00 | 213.00 | 213.00 | 100 |
| 18 Dec 2023 | 217.79 | 217.79 | 210.00 | 210.00 | 210.00 | 22 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 219.98 | 231.99 | 219.98 | 225.02 | 225.02 | 913 |
| 13 Dec 2023 | 202.00 | 218.00 | 202.00 | 213.69 | 213.69 | 1,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.