TAL Education Group (TAL)     Sec: Services Ind: Education& Training Services
Peak: -6.11%   12m: 62.2%   6m: 23.5%   ytd: 64.69%   div: 0%   beta: 1.245   alpha: 0.342   s: 2.221 (96.63)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1244.243.9444.4943.71001,388,9561.2450.3422.221
2019-11-1143.7344.3344.5643.7001,661,2001.2390.3362.237
2019-11-084444.5944.8843.93002,080,9491.2410.3492.21
2019-11-0743.84444.3843.52003,061,3971.2290.3372.225
2019-11-0643.1343.6843.7742.36001,928,4451.2290.342.221
2019-11-054343.3343.3542.43001,433,1081.2280.342.223
2019-11-0443.4843.0743.542.66003,084,3981.2340.3152.206
2019-11-0143.6342.7543.7942.47002,560,8021.140.3192.245
2019-10-3142.8642.8143.342.53003,598,9401.1450.322.21
2019-10-3042.0542.9143.0841.9004,625,7761.2380.3142.215
2019-10-2941.7342.0442.0441.24004,397,9511.2330.332.184
2019-10-2841.7541.8542.5741.39004,619,1001.2330.3312.171
2019-10-2542.2743.143.541.72004,204,8811.2330.3692.201
2019-10-2440.8642.7243.1840.4009,269,8631.2340.3712.166
2019-10-2337.737.7937.8336.12003,804,2671.230.3212.03
2019-10-2239.6438.0640.1137.87002,941,7881.2310.3192.049
2019-10-2139.0939.2239.2938.13002,014,9741.2290.332.128
2019-10-1839.1538.9639.238.32001,818,9971.2310.3412.015
2019-10-174039.284038.7002,216,1001.2320.3371.996
2019-10-1638.5404038.33002,493,7691.2330.3552.052
2019-10-1538.4639.4739.4838.37002,510,2771.2340.3462.05
2019-10-143838.1238.6837.92001,530,1081.230.342.032
2019-10-113837.8838.3737.61001,970,1351.2290.3362.036
2019-10-103737.3538.1536.87001,917,0171.2310.3481.93
2019-10-0936.873737.3136.58001,121,0581.2330.3381.872
2019-10-0837.0936.5837.3536.34001,739,4651.2330.3361.856
2019-10-0737.4637.7138.1637.29003,084,7981.2290.3451.955
2019-10-0436.3137.737.7436.25002,797,4811.2290.3431.904
2019-10-0333.6536.3936.433.65007,038,1291.2250.331.877
2019-10-0233.8533.7133.9733.45002,765,4561.2130.2981.805
2019-10-0134.533.8534.6133.49001,889,1541.2160.31.805
2019-09-3034.2234.2434.6934.04002,762,2331.2160.2971.799
2019-09-2735.4933.7735.9933.35003,072,7121.2160.2971.78
2019-09-2635.0335.3435.3734.78001,103,0631.2120.3141.853
2019-09-253535.1135.2534.75001,292,9311.2140.3041.83
2019-09-2436.3235.0236.3634.53002,199,2951.2170.3161.821
2019-09-2336.3236.0236.6836002,015,7431.2110.3231.868
2019-09-2036.2636.2936.535.88001,521,5531.2110.3281.872
2019-09-1935.9836.0436.2935.65002,069,2441.2120.3251.828
2019-09-1835.9935.8435.9935.33001,879,6491.2150.3081.809
2019-09-1735.0535.993634.96001,648,6001.2320.3521.849
2019-09-1634.823535.0834.55001,149,2001.2310.3431.817
2019-09-1335.135.2635.3834.8001,359,5001.2220.3581.839
2019-09-1235.0534.7635.4534.67001,568,6001.2160.3441.805
2019-09-1134.434.3734.433.72002,691,4001.210.3421.802
2019-09-1034.6833.9135.133.73003,343,2001.2090.3471.798
2019-09-0935.535.5635.7535.05001,447,4001.2090.3641.856
2019-09-0636.0935.636.135.23001,419,7001.210.3721.828
2019-09-0534.7935.735.734.49002,682,0001.2120.3881.853
2019-09-0435.1434.5335.3834.36001,574,6001.2070.3871.803
2019-09-0333.8534.8135.2833.59002,305,6001.2120.3961.788
2019-08-3035.935.6336.1235.39001,871,3001.210.4041.819
2019-08-2935.9735.8336.3135.57001,830,9001.2080.3971.844
2019-08-2834.8835.535.6634.82001,665,2001.210.391.837
2019-08-2734.4435.0935.2434.2005,102,8001.210.3921.803
2019-08-2633.9634.0534.4333.7002,941,9001.2160.3571.759
2019-08-2334.0333.9534.8733.6002,161,6001.2180.3611.78
2019-08-2234.3234.2334.6334.05001,578,3001.230.3511.78
2019-08-2133.8234.2134.4333.6002,316,2001.230.3541.756
2019-08-2033.533.523433.28002,128,2001.2290.3491.736
2019-08-1933.2133.4833.9333.21002,427,6001.2310.3471.751
2019-08-1632.0132.8832.9732.01003,206,9001.2290.3471.719
2019-08-153231.8432.2331.63003,084,1001.2260.3491.706
2019-08-1431.8631.7732.131.11003,258,8001.2260.3541.723
2019-08-1332.0232.353332002,181,7001.2360.3471.749
2019-08-1231.9132.2832.7831.91002,548,2001.2410.3611.758
2019-08-0932.232.232.3931.67001,759,2001.2450.341.742
2019-08-0832.1232.232.4431.95003,102,6001.2450.3481.758
2019-08-0731.2231.7332.0530.99004,661,5001.2530.3621.754
2019-08-0631.3331.3931.7530.92002,838,9001.2530.3581.747
2019-08-0531.5930.9832.0530.78007,966,9001.2530.351.743
2019-08-0232.0732.5532.5631.9003,084,5001.2450.3621.773
2019-08-0132.5132.3933.3532.22004,256,9001.2480.3451.838
2019-07-3132.1632.232.5731.88002,941,6001.2510.3291.853
2019-07-3032.2432.1632.4431.74004,238,7001.2540.3311.837
2019-07-2932.6332.0633.0131.76006,843,5001.2570.2981.84
2019-07-2632.9532.7733.7232.68008,900,1001.2560.3041.96
2019-07-2534.2433.2434.7320019,847,8001.2580.3221.991
2019-07-2437.337.5137.736.72002,559,6001.2440.3792.127
2019-07-2337.5337.2337.9836.27003,930,0001.2440.3792.119
2019-07-2236.1736.2636.5636.06001,755,4001.2430.382.06
2019-07-1936.6436.1837.1336.15001,942,7001.2420.3932.089
2019-07-1836.8336.4236.8836.19002,250,6001.2410.3832.079
2019-07-1737.4836.9937.5836.87001,378,0001.2420.3992.126
2019-07-1637.4937.337.5436.59001,772,8001.2430.4062.117
2019-07-1536.8537.237.7436.8002,749,5001.2430.4032.084
2019-07-1236.2135.936.635.52002,361,3001.2380.3672.019
2019-07-1136.6535.9936.6535.89001,928,0001.2380.3682.039
2019-07-1037.536.4937.5736.26002,514,5001.2320.3692.055
2019-07-0936.413737.4636.3003,522,5001.2340.3742.044
2019-07-0837.5636.837.5735.54004,711,7001.2320.3622.075
2019-07-0538.6238.2538.7537.68001,925,2001.2250.3892.055
2019-07-0339.538.539.538.02002,000,5001.2250.3972.086
2019-07-0239.339.5639.5938.99002,468,4001.2350.4242.122
2019-07-013939.339.6638.94004,343,7001.2370.4282.121
2019-06-283838.138.3137.38001,655,2001.2260.412.118
2019-06-2737.6538.0938.3937.48002,199,7001.2140.4292.144
2019-06-2636.637.537.7436.6002,098,0001.1720.4492.13
2019-06-2536.1536.3537.1436.1002,515,1001.1690.4282.047
2019-06-2437.2236.4237.2835.22003,747,3001.170.4352.077
2019-06-2137.6937.6837.9837.4002,285,2001.1690.4622.122
2019-06-2038.737.9839.2737.91002,369,8001.1720.482.16
2019-06-1937.8738.1138.2437.5002,014,7001.1750.4822.154
2019-06-1836.6637.338.1836.66003,255,4001.1730.4572.095
2019-06-1736.7936.733736.18001,690,3001.1710.4632.088
2019-06-1436.1736.7236.9535.75002,444,9001.1710.4662.079
2019-06-1336.536.3336.8936.26001,844,8001.1720.4562.095
2019-06-1236.236.4236.5435.6002,207,0001.1670.4742.109
2019-06-1136.43737.4636.34003,987,8001.1660.4832.123
2019-06-1035.9335.6736.3835.63002,462,1001.1640.4412.071
2019-06-0734.6135.2635.734.4001,864,4001.1640.4382.078
2019-06-0635.1634.3735.1634.22002,530,9001.1610.4272.112
2019-06-0536.3835.336.4833.73004,000,5001.1640.4472.184
2019-06-0435.7636.4636.5735.52003,563,2001.1710.4672.27
2019-06-0334.4135.5236.3934.41003,778,9001.1720.4772.236
2019-05-3134.1134.4134.5933.62004,749,0001.1760.4312.197
2019-05-3034.0834.3234.6234.05003,884,3001.1790.4172.194
2019-05-2934.133434.3533.64001,735,0001.1790.4142.198
2019-05-2833.9834.373533.98003,605,1001.1740.4032.219
2019-05-2434.0333.9834.6633.74001,984,5001.1880.4122.18
2019-05-2333.533.7534.2433.21003,100,1001.1870.4212.172
2019-05-2234.8234.135.1934.05001,857,8001.1870.4222.188
2019-05-2134.9134.8735.1633.76002,910,4001.1840.4432.187
2019-05-2034.3934.5635.2234.35003,384,9001.1840.442.224
2019-05-1735.4235.2535.6734.87002,372,4001.1860.4372.237
2019-05-1635.935.936.6335.73003,120,1001.1890.4582.33
2019-05-1534.9835.5436.2934.72003,565,3001.1910.4512.396
2019-05-1434.2834.9835.5133.78004,586,7001.190.4432.103
2019-05-1334.4933.5635.0933.34005,989,2001.1850.4262.074
2019-05-1036.6635.5836.8635002,913,1001.1650.4432.122
2019-05-0936.0136.236.4435.67003,981,0001.1660.4482.246
2019-05-0836.6536.6536.7736003,420,1001.1650.4472.295
2019-05-0737.336.5137.336.38002,937,8001.1650.4412.269
2019-05-063737.5837.7936.85004,476,9001.1630.4392.274
2019-05-0339.3438.9739.4938.7001,702,3001.160.4552.322
2019-05-0238.3739.0539.538.31002,486,1001.1610.4542.323
2019-05-0138.7338.1838.9337.88002,433,7001.1630.4382.368
2019-04-3038.8738.4739.538.23004,656,8001.1530.4622.379
2019-04-2938.538.6739.1538.39003,623,6001.1530.462.369
2019-04-2636.538.638.7136.06006,032,5001.1530.4642.37
2019-04-2534.6236.1736.4734.24005,500,4001.1480.4282.247
2019-04-2435.1434.4235.2134.35003,364,1001.1490.3982.173
2019-04-2334.1334.9835.5234.12004,618,1001.1460.4142.193
2019-04-2233.9134.2434.4933.91003,509,5001.1440.392.185
2019-04-1834.7334.0835.0833.75005,230,9001.1480.422.173
2019-04-1735.1634.6435.3134.22003,850,2001.1450.4212.258
2019-04-1635.8534.8636.4534.74003,576,2001.1450.4292.236
2019-04-153735.337.0334.88006,001,5001.1450.4322.308
2019-04-1237.1837.1437.9337.02002,617,5001.1530.4842.372
2019-04-113736.8637.4636.77002,132,0001.1520.4812.4
2019-04-103736.8437.236.58002,426,9001.1510.4862.405
2019-04-0936.5736.9237.1936.43002,924,4001.1530.5032.367
2019-04-083736.6637.4336.24004,067,7001.1490.5062.368
2019-04-0537.136.9737.7636.96003,786,9001.1480.5112.399
2019-04-0436.6537.237.4535.91004,666,2001.1490.5162.371
2019-04-0336.4936.7137.3636.4004,036,8001.1480.5122.327
2019-04-0235.9536.3736.4235.64003,151,5001.1470.5052.28
2019-04-0136.4636.0336.5335.15002,944,1001.1470.5022.24
2019-03-293636.0836.2935.68003,099,0001.150.5042.274
2019-03-2835.4635.7235.7834.94002,680,7001.1540.5172.26
2019-03-273635.5336.0435.17005,466,1001.1540.4912.283
2019-03-2635.835.9936.4835.43002,018,0001.1540.4842.277
2019-03-2534.9235.8235.9734.7002,506,8001.1540.4862.223
2019-03-2235.334.8235.6134.66002,586,1001.1550.4582.25
2019-03-2135.9535.6636.0735.4002,310,3001.1540.4562.188
2019-03-2035.3936.2136.2135.15002,671,6001.1590.4632.185
2019-03-1934.6535.5135.7134.54003,389,8001.1650.4712.134
2019-03-1834.4234.534.734.13002,360,4001.1650.4512.106
2019-03-1533.4934.0334.3133.49002,967,8001.1630.4552.092
2019-03-1433.532.9933.7132.83003,697,1001.1610.4422.051
2019-03-1333.5534.1934.733.5003,779,8001.1510.4522.107
2019-03-1235.8333.6835.8932.42008,752,5001.150.4662.075
2019-03-1135.1936.0636.2735.1002,409,6001.1540.5052.177
2019-03-0833.4134.7535.1733.4003,568,4001.1490.4872.133
2019-03-0735.1834.6435.2634.34003,875,0001.150.4812.129
2019-03-0636.0735.5536.4335.54002,429,1001.1460.4882.164
2019-03-053636.0636.3935.92001,674,8001.1430.4872.172
2019-03-0435.9636.336.5735.74003,907,6001.1410.4782.187
2019-03-0135.8135.535.9835.1001,956,6001.1280.4552.175
2019-02-2835.3235.635.6634.98002,589,7001.1230.4792.169
2019-02-2735.0635.5235.7734.92004,369,1001.1250.4572.116
2019-02-263535.4335.4734.77003,584,2001.1250.4582.099
2019-02-2534.9435.5335.7534.62006,006,7001.1250.4612.092
2019-02-2233.1533.9733.9732.04004,085,3001.120.4462.021
2019-02-2132.7632.8833.3832.21004,402,3001.1150.4332.005
2019-02-2032.0932.5733.132.04003,209,1001.1160.432.01
2019-02-1932.8831.9532.9831.72004,517,9001.1150.4232.002
2019-02-1532.9332.5832.9332.31002,279,9001.1130.4332.002
2019-02-1433.1132.7433.1932.34004,817,4001.1430.482.026
2019-02-133333.2933.7532.91004,846,9001.1450.4962.054
2019-02-1233.3832.9133.4632.6003,778,5001.1420.4942.041
2019-02-1131.7432.9233.3731.68005,008,3001.1460.5092.038
2019-02-0830.7531.6831.7430.67001,737,0001.1470.4611.972
2019-02-0731.7530.931.7830.83002,608,7001.1450.451.941
2019-02-0631.6831.8432.0431.59002,260,1001.1530.4421.989
2019-02-0531.2231.731.9431.19001,994,1001.1520.4271.988
2019-02-0430.7831.2631.3830.53003,717,8001.1520.4221.991
2019-02-013131.0631.2530.34004,166,8001.1520.421.977
2019-01-3130.3231.0331.2730.29004,023,1001.1510.4381.951
2019-01-3030.7930.2131.2729.89004,495,3001.140.4251.939
2019-01-2929.930.5430.7529.68003,344,4001.1550.4651.932
2019-01-2830.1329.9330.329.45004,373,3001.1470.4731.881
2019-01-253030.631.2830007,229,9001.1360.4712.064
2019-01-2430.9729.8131.2529.040012,818,6001.1290.4681.913
2019-01-2331.4831.2231.7430.87004,246,7001.1210.4861.962
2019-01-2230.5531.231.7130.2006,266,1001.1190.481.86
2019-01-1830.0130.1930.6429.76006,763,9001.1270.4661.851
2019-01-1729.9729.7630.0629.03003,479,3001.1280.4891.871
2019-01-163029.9730.6629.82006,812,5001.1310.4921.869
2019-01-1529.7230.2630.4829.67006,347,2001.1280.4981.915
2019-01-1428.7929.2129.3328.52002,500,0001.1240.4791.874
2019-01-1128.529.2329.3228.49001,660,0001.1280.491.889
2019-01-1028.0629.0229.1427.96002,400,8001.1270.4651.883
2019-01-092828.9529.5827.75006,666,7001.1270.4651.895
2019-01-0827.227.4627.5626.67004,163,2001.1270.4331.787
2019-01-0726.9526.8627.2526.45003,316,0001.1210.4331.824
2019-01-0425.4426.5226.9125.28003,848,2001.1210.4341.839
2019-01-0325.8924.7326.0824.66003,093,4001.1030.4061.764
2019-01-0226.225.9926.5625.55003,437,6001.090.4251.834
2018-12-3127.0726.6827.126.22001,182,3001.0920.4361.818
2018-12-2826.4726.7827.1126.31001,369,8001.0910.4361.819
2018-12-2726.226.2826.5925.88002,614,7001.0920.4221.804
2018-12-2625.8526.6126.725.71003,126,6001.0950.4371.808
2018-12-2426.3325.7826.3825.71001,831,9001.1150.4311.796
2018-12-2127.1426.4827.5226.31002,971,9001.1120.4251.904
2018-12-20272727.4726.58002,963,8001.1090.4171.932
2018-12-1926.927.0328.0526.75004,308,6001.1030.4241.93
2018-12-1827.3626.6627.3626.64002,844,3001.1040.4221.913
2018-12-172727.127.726.64003,826,5001.1020.431.936
2018-12-1426.6327.0527.5426.57002,463,8001.1150.4281.934
2018-12-1328.1927.0728.2226.9003,027,6001.1230.4211.928
2018-12-1227.328.1228.2527.19005,379,9001.1220.4391.975
2018-12-1127.8526.828.126.59003,935,2001.1170.4131.968
2018-12-1026.5126.926.9626.07005,664,7001.1130.4271.92
2018-12-0728.8827.6329.3927.54002,439,2001.1160.4341.943
2018-12-0627.528.8928.9227.32003,106,4001.10.4681.989
2018-12-0429.1228.429.1728.29004,264,9001.0880.451.966
2018-12-0329.3429.4530.0129.01006,675,3001.0750.4742.027
2018-11-3027.8128.0728.3727.76004,475,2001.0590.471.951
2018-11-2927.727.627.926.88003,037,4001.0530.4551.937
2018-11-2828.4828.1528.6427.85003,965,3001.050.4761.958
2018-11-272828.128.327.54002,980,5001.0620.4831.956
2018-11-2627.4428.4528.6727.25006,971,8001.0630.4971.982
2018-11-2327.6727.0127.9226.94003,446,4001.0510.4851.916
2018-11-2127.4528.2628.8827.38003,664,0001.0450.511.968
2018-11-2026.7426.9627.2826.42003,301,2001.0420.4851.925
2018-11-1928.3627.5628.6127.49003,460,9001.040.51.905
2018-11-1628.7528.3628.9127.68004,433,2001.0280.5021.932
2018-11-1528.1829.129.2828.08007,602,6001.0290.5191.982
2018-11-1428.828.528.8528.03003,938,6001.0240.5111.938
2018-11-1327.328.528.8227.24003,719,8001.0240.511.974
2018-11-1227.3127.0927.926.94003,171,2001.0140.5021.928
2018-11-0927.9427.2727.9427.02003,410,8001.0160.5181.926
2018-11-0828.9628.7229.1928.63002,352,9001.0070.5452.012
2018-11-0729.229.4129.4828.74002,475,2001.0010.5662.06
2018-11-0629.4329.0129.5128.66002,419,7001.0060.5752.005
2018-11-0529.0528.9929.5828.88004,205,7001.0070.5782.008
2018-11-0230.0429.2330.2829.1006,356,2001.010.5732
2018-11-0128.9330.230.3828.720010,464,1001.0060.5862.064
2018-10-3128.0728.9830.0528.07006,776,5000.9950.5631.965
2018-10-3026.427.5927.8526.21005,688,3000.9850.5481.884
2018-10-2926.9926.6927.1526.35009,278,6000.9790.5321.867
2018-10-2624.8927.927.924.770014,240,9000.9770.5641.942
2018-10-2523.8925.982623.430014,920,9001.0120.5151.861
2018-10-2422.8322.7423.2622.510011,818,4000.9610.4641.731
2018-10-2322.1923.1123.1322.05009,396,3000.9750.4731.768
2018-10-2224.724.3625.2524.28007,696,9000.9550.4851.851
2018-10-1923.523.524.0223.47003,941,5000.9610.4551.917
2018-10-1823.6422.9323.6422.87003,852,1000.9610.4491.924
2018-10-1724.123.6624.2323.52004,585,0000.9550.4721.998
2018-10-1623.2924.1824.3222.99003,881,7000.9550.4862.015
2018-10-1522.6223.1223.4622.26004,026,6000.9490.4821.968
2018-10-1222.4522.8423.5722.3005,994,3000.950.4791.951
2018-10-1121.5821.4822.0921.08008,812,6000.9320.461.888
2018-10-1022.82222.9721.75008,112,3000.9290.4661.941
2018-10-0922.6823.2523.5622.36005,152,1000.9090.492.016
2018-10-0822.8222.7423.4422.33007,330,0000.9060.4682
2018-10-0524.1423.3924.4923.1005,953,1000.9060.4891.978
2018-10-0424.9823.9424.9923.88005,545,9000.9040.4952.006
2018-10-0325.0124.9225.6324.89005,152,3000.8940.5152.07
2018-10-0225.0624.9825.1924.31004,606,2000.9140.5482.066
2018-10-0125.8725.582625.48003,349,4000.9120.5482.105
2018-09-2825.5225.7126.0825.52005,584,0000.9250.5692.114
2018-09-2726.5425.6726.5825.45005,885,8000.9250.5782.075
2018-09-2626.9626.6227.1626.47004,105,2000.9180.6062.112
2018-09-2526.5826.7227.126.46002,045,3000.9170.612.125
2018-09-2426.4526.3526.7625.99002,951,2000.9190.5952.178
2018-09-2126.9626.9827.2726.390010,211,8000.9160.6132.205
2018-09-2025.7326.0426.3225.55005,434,7000.9150.5952.193
2018-09-1925.1425.5525.7824.99006,850,8000.9130.5882.154
2018-09-182525.0425.6325004,954,0000.9160.5692.201
2018-09-1725.2524.9925.4524.96004,055,2000.9170.572.205
2018-09-1425.525.4726.2425.35006,287,6000.9150.5832.214
2018-09-1325.5625.1926.3224.86009,239,1000.9140.5782.213
2018-09-1226.5226.126.5225.1006,393,2000.9210.5892.258
2018-09-1125.9926.6926.8225.61004,142,3000.920.62.28
2018-09-1026.8626.3626.9926.16004,665,9000.9180.592.243
2018-09-0726.8727.0727.726.5003,714,9000.9240.5962.262
2018-09-0627.4526.8928.2726.74006,866,1000.9260.5992.319


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC