TAL(TAL)
TAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $12.26 | $12.40 | $12.15 | $12.22 | 1.60M |
| 8/10/2026 | $12.30 | $12.58 | $12.14 | $12.50 | 4.54M |
| 8/7/2026 | $12.45 | $12.47 | $12.21 | $12.38 | 2.60M |
| 8/6/2026 | $12.09 | $12.49 | $11.95 | $12.46 | 6.03M |
| 8/5/2026 | $12.00 | $12.18 | $11.70 | $12.09 | 6.24M |
| 8/4/2026 | $11.87 | $12.08 | $11.63 | $11.99 | 8.35M |
| 8/3/2026 | $12.13 | $12.43 | $11.67 | $12.08 | 8.97M |
| 7/31/2026 | $12.00 | $12.53 | $12.00 | $12.50 | 7.54M |
| 7/30/2026 | $12.47 | $12.57 | $11.48 | $12.34 | 11.42M |
| 7/29/2026 | $10.50 | $11.06 | $10.47 | $10.89 | 11.55M |
| 7/28/2026 | $10.49 | $10.62 | $10.39 | $10.44 | 6.29M |
| 7/27/2026 | $10.40 | $10.65 | $10.29 | $10.56 | 5.43M |
| 7/24/2026 | $10.44 | $10.44 | $10.28 | $10.30 | 1.90M |
| 7/23/2026 | $10.33 | $10.41 | $10.24 | $10.34 | 3.14M |
| 7/22/2026 | $10.30 | $10.36 | $10.19 | $10.33 | 3.36M |
| 7/21/2026 | $10.26 | $10.38 | $10.17 | $10.32 | 2.60M |
| 7/20/2026 | $10.36 | $10.43 | $10.25 | $10.31 | 2.35M |
| 7/17/2026 | $10.07 | $10.28 | $10.01 | $10.24 | 4.71M |
| 7/16/2026 | $10.55 | $10.57 | $10.21 | $10.22 | 3.56M |
| 7/15/2026 | $10.45 | $10.70 | $10.41 | $10.45 | 2.95M |
| 7/14/2026 | $10.43 | $10.56 | $10.24 | $10.30 | 2.17M |
| 7/13/2026 | $10.41 | $10.60 | $10.29 | $10.34 | 4.00M |
| 7/10/2026 | $10.40 | $10.57 | $10.30 | $10.31 | 2.54M |
| 7/9/2026 | $10.04 | $10.39 | $10.00 | $10.32 | 3.44M |
| 7/8/2026 | $10.10 | $10.30 | $10.04 | $10.15 | 2.22M |
| 7/7/2026 | $9.92 | $10.07 | $9.92 | $9.97 | 2.40M |
| 7/6/2026 | $9.90 | $10.00 | $9.82 | $9.91 | 1.84M |
| 7/2/2026 | $9.96 | $9.98 | $9.74 | $9.81 | 2.29M |
| 7/1/2026 | $9.67 | $10.08 | $9.65 | $10.00 | 4.67M |
| 6/30/2026 | $9.49 | $9.74 | $9.47 | $9.57 | 2.67M |
| 6/29/2026 | $9.57 | $9.65 | $9.34 | $9.48 | 2.53M |
| 6/26/2026 | $8.89 | $9.50 | $8.89 | $9.48 | 2.95M |
| 6/25/2026 | $9.06 | $9.23 | $8.88 | $8.95 | 3.33M |
| 6/24/2026 | $9.31 | $9.39 | $9.15 | $9.16 | 3.34M |
| 6/23/2026 | $9.35 | $9.46 | $9.28 | $9.44 | 3.20M |
| 6/22/2026 | $9.07 | $9.54 | $8.93 | $9.47 | 6.20M |
| 6/18/2026 | $9.13 | $9.24 | $9.08 | $9.19 | 9.87M |
| 6/17/2026 | $9.14 | $9.49 | $9.04 | $9.19 | 4.02M |
| 6/16/2026 | $9.21 | $9.23 | $9.07 | $9.16 | 4.34M |
| 6/15/2026 | $9.36 | $9.49 | $9.30 | $9.32 | 2.77M |
| 6/12/2026 | $9.50 | $9.51 | $9.20 | $9.26 | 4.39M |
| 6/11/2026 | $9.20 | $9.38 | $9.09 | $9.34 | 2.02M |
| 6/10/2026 | $9.07 | $9.44 | $9.07 | $9.30 | 2.29M |
| 6/9/2026 | $9.43 | $9.45 | $9.07 | $9.15 | 2.84M |
| 6/8/2026 | $9.51 | $9.61 | $9.39 | $9.41 | 2.29M |
| 6/5/2026 | $9.69 | $9.72 | $9.47 | $9.56 | 3.14M |
| 6/4/2026 | $9.80 | $9.99 | $9.55 | $9.72 | 2.38M |
| 6/3/2026 | $9.82 | $10.04 | $9.70 | $9.73 | 2.65M |
| 6/2/2026 | $10.26 | $10.31 | $9.94 | $9.97 | 2.22M |
| 6/1/2026 | $9.75 | $10.20 | $9.72 | $10.06 | 3.45M |
| 5/29/2026 | $9.74 | $9.85 | $9.61 | $9.71 | 12.00M |
| 5/28/2026 | $9.66 | $9.85 | $9.59 | $9.76 | 2.79M |
| 5/27/2026 | $9.78 | $9.94 | $9.68 | $9.78 | 3.13M |
| 5/26/2026 | $9.87 | $10.19 | $9.77 | $9.80 | 3.32M |
| 5/22/2026 | $9.64 | $10.12 | $9.52 | $9.77 | 5.80M |
| 5/21/2026 | $10.40 | $10.41 | $9.96 | $10.07 | 2.92M |
| 5/20/2026 | $10.51 | $10.59 | $10.37 | $10.47 | 2.55M |
| 5/19/2026 | $10.61 | $10.73 | $10.47 | $10.52 | 5.89M |
| 5/18/2026 | $10.90 | $10.90 | $10.49 | $10.55 | 3.55M |
| 5/15/2026 | $10.82 | $10.96 | $10.71 | $10.80 | 3.63M |
| 5/14/2026 | $11.38 | $11.38 | $10.98 | $11.01 | 2.68M |
| 5/13/2026 | $11.07 | $11.60 | $11.02 | $11.51 | 5.27M |