Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	TAL	11.98	12.25	11.805	11.88	-0.155	3,864,677	14,385	11.96	11.99
2024-04-30	Z	TAL	12.43	12.48	11.89	12.04	-0.625	7,662,236	22,716	11.98	12.10
2024-04-29	Z	TAL	13.19	13.20	12.60	12.66	-0.74	8,647,615	25,844	12.56	12.70
2024-04-26	Z	TAL	13.70	13.965	13.2857	13.41	0.055	12,412,193	35,301	13.28	13.98
2024-04-25	Z	TAL	12.67	13.41	12.135	13.35	1.08	13,870,841	30,998	13.13	13.27
2024-04-24	Z	TAL	12.00	12.33	11.63	12.26	0.07	14,954,902	34,281	12.20	12.25
2024-04-23	Z	TAL	12.57	12.68	11.985	12.19	0.24	5,738,641	15,415	12.08	12.80
2024-04-22	Z	TAL	11.59	12.10	11.59	11.95	0.535	8,336,813	13,737	11.70	13.05
2024-04-19	Z	TAL	11.55	11.625	11.38	11.43	-0.21	5,291,178	7,397	11.30	11.40
2024-04-18	Z	TAL	11.80	12.0801	11.59	11.65	0.04	5,007,266	18,887	11.48	11.89
2024-04-17	Z	TAL	11.42	11.89	11.385	11.62	0.305	4,715,047	18,070	9.00	11.89
2024-04-16	Z	TAL	11.44	11.74	11.29	11.32	-0.44	8,953,128	11,488	11.20	12.33
2024-04-15	Z	TAL	11.93	12.15	11.625	11.77	0.07	12,192,211	18,273	11.52	12.13
2024-04-12	Z	TAL	11.97	12.17	11.45	11.70	-0.51	12,252,501	27,408	11.72	11.88
2024-04-11	Z	TAL	12.00	12.34	11.86	12.21	0.45	9,414,240	23,583	12.14	12.62
2024-04-10	Z	TAL	11.35	11.95	11.35	11.77	0.38	6,662,730	13,226	11.57	11.90
2024-04-09	Z	TAL	11.12	11.45	11.10	11.40	0.33	7,223,175	12,760	11.30	12.42
2024-04-08	Z	TAL	11.17	11.29	10.98	11.07	-0.045	3,267,360	7,561	11.00	11.29
2024-04-05	Z	TAL	11.26	11.28	11.055	11.12	-0.01	1,965,063	6,553	11.00	11.11
2024-04-04	Z	TAL	11.41	11.745	11.13	11.13	-0.31	1,590,921	8,918	11.15	11.86
2024-04-03	Z	TAL	11.50	11.51	11.2501	11.44	-0.22	2,078,481	7,375	11.33	12.48
2024-04-02	Z	TAL	11.51	11.69	11.43	11.66	0.10	3,028,804	9,738	10.69	11.90
2024-04-01	Z	TAL	11.54	11.80	11.455	11.56	0.205	2,343,010	8,089	11.42	11.88
2024-03-29	Z	TAL	11.33	11.54	11.26	11.35	0.085	0	0	11.26	11.69
2024-03-28	Z	TAL	11.33	11.54	11.26	11.35	0.085	2,859,698	8,330	11.26	11.69
2024-03-27	Z	TAL	11.20	11.28	10.87	11.26	-0.135	3,869,180	11,195	11.10	11.29
2024-03-26	Z	TAL	11.49	11.49	11.215	11.39	0.06	5,336,289	16,906	11.39	11.41
2024-03-25	Z	TAL	11.93	11.98	11.205	11.34	-0.525	6,288,353	16,406	11.25	12.30
2024-03-22	Z	TAL	11.955	12.02	11.65	11.86	-0.265	7,448,635	16,063	11.75	13.12
2024-03-21	Z	TAL	12.10	12.29	11.98	12.13	0.07	4,224,586	15,039	12.11	12.25
2024-03-20	Z	TAL	11.90	12.23	11.60	12.06	0.45	5,603,204	18,292	12.08	12.10
2024-03-19	Z	TAL	11.73	11.77	11.55	11.62	-0.22	4,521,721	20,561	11.76	12.00
2024-03-18	Z	TAL	12.10	12.10	11.735	11.85	-0.17	4,206,725	10,287	11.85	12.00
2024-03-15	Z	TAL	12.50	12.53	12.00	12.02	-0.52	6,720,114	13,575	12.01	12.03
2024-03-14	Z	TAL	12.72	12.80	12.41	12.54	-0.20	8,651,939	12,322	12.36	12.96
2024-03-13	Z	TAL	12.90	13.45	12.72	12.73	-0.14	6,585,903	19,711	12.81	13.00
2024-03-12	Z	TAL	12.64	13.01	12.59	12.87	0.38	7,287,100	24,783	12.75	12.98
2024-03-11	Z	TAL	12.14	12.90	12.12	12.49	0.69	13,195,392	36,132	12.45	12.60
2024-03-08	Z	TAL	12.26	12.26	11.52	11.82	-0.41	8,718,386	26,322	11.72	11.77
2024-03-07	Z	TAL	12.05	12.33	12.00	12.23	0.23	8,509,401	23,196	12.23	12.29
2024-03-06	Z	TAL	13.50	13.50	11.83	12.00	-1.19	14,512,943	50,330	10.60	12.31
2024-03-05	Z	TAL	13.27	13.345	12.85	13.19	-0.23	5,925,968	19,428	12.90	13.28
2024-03-04	Z	TAL	14.77	14.79	13.37	13.42	-1.425	10,576,026	24,084	13.49	13.53
2024-03-01	Z	TAL	14.90	15.195	14.695	14.83	0.10	4,407,190	15,034	14.70	15.01
2024-02-29	Z	TAL	14.96	15.27	14.605	14.73	0.09	6,664,493	13,117	14.50	14.86
2024-02-28	Z	TAL	14.68	14.80	14.325	14.63	-0.48	3,927,776	10,807	14.50	14.56
2024-02-27	Z	TAL	14.59	15.30	14.2945	15.11	0.67	6,439,217	18,307	15.17	16.50
2024-02-26	Z	TAL	14.35	15.32	14.30	14.44	0.23	7,314,431	19,005	14.31	14.48
2024-02-23	Z	TAL	13.47	14.25	13.47	14.21	0.79	6,959,831	16,972	14.09	14.17
2024-02-22	Z	TAL	13.95	13.99	13.14	13.40	-0.24	13,674,240	17,276	13.32	13.48
2024-02-21	Z	TAL	13.93	14.10	13.59	13.64	-0.08	4,092,865	11,412	13.77	13.93
2024-02-20	Z	TAL	14.50	14.555	13.45	13.72	-0.45	7,222,012	24,109	13.72	13.85
2024-02-19	Z	TAL	15.00	15.30	14.12	14.17	-0.47	0	0	14.05	15.30
2024-02-16	Z	TAL	15.00	15.30	14.12	14.17	-0.47	6,742,558	14,741	14.05	15.30
2024-02-15	Z	TAL	15.15	15.52	14.21	14.64	-0.605	6,835,610	22,380	14.50	14.80
2024-02-14	Z	TAL	14.51	15.27	14.51	15.24	0.955	5,169,540	15,457	15.25	15.90
2024-02-13	Z	TAL	13.94	14.545	13.86	14.28	-0.085	3,121,226	9,480	14.14	14.44
2024-02-12	Z	TAL	13.68	14.64	13.66	14.36	0.78	7,229,861	19,234	14.38	14.39
2024-02-09	Z	TAL	13.20	13.60	13.03	13.59	0.385	4,500,053	11,237	13.28	14.59
2024-02-08	Z	TAL	13.22	13.44	12.775	13.21	1.175	19,212,480	47,473	13.30	13.36
2024-02-07	Z	TAL	11.76	12.12	11.5669	12.04	-0.13	9,017,590	23,394	11.86	12.20
2024-02-06	Z	TAL	11.43	12.59	11.40	12.18	0.92	14,591,871	32,100	12.19	12.30
2024-02-05	Z	TAL	11.37	11.37	10.89	11.25	0.145	13,217,606	24,001	11.18	12.48