TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.64
+0.21 (2.01%)
Mar 6, 2026, 4:00 PM EST - Market closed
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.40 | 10.70 | 10.38 | 10.64 | 10.64 | 2.01% | 4,770,614 |
| Mar 5, 2026 | 10.51 | 10.59 | 10.33 | 10.43 | 10.43 | -1.23% | 2,411,489 |
| Mar 4, 2026 | 10.58 | 10.79 | 10.50 | 10.56 | 10.56 | 0.09% | 4,019,148 |
| Mar 3, 2026 | 10.24 | 10.55 | 10.15 | 10.55 | 10.55 | -0.09% | 3,676,592 |
| Mar 2, 2026 | 10.29 | 10.57 | 10.18 | 10.56 | 10.56 | 0.28% | 3,751,969 |
| Feb 27, 2026 | 10.98 | 11.05 | 10.52 | 10.53 | 10.53 | -3.31% | 5,472,902 |
| Feb 26, 2026 | 10.89 | 10.97 | 10.75 | 10.89 | 10.89 | -0.91% | 4,063,558 |
| Feb 25, 2026 | 10.97 | 11.01 | 10.85 | 10.99 | 10.99 | 0.27% | 4,241,181 |
| Feb 24, 2026 | 10.60 | 10.98 | 10.57 | 10.96 | 10.96 | 3.40% | 6,039,867 |
| Feb 23, 2026 | 11.05 | 11.13 | 10.47 | 10.60 | 10.60 | -3.20% | 4,704,148 |
| Feb 20, 2026 | 10.84 | 11.09 | 10.80 | 10.95 | 10.95 | 0.37% | 3,664,692 |
| Feb 19, 2026 | 10.92 | 10.96 | 10.74 | 10.91 | 10.91 | -0.55% | 2,687,212 |
| Feb 18, 2026 | 11.04 | 11.07 | 10.77 | 10.97 | 10.97 | 0.73% | 4,143,524 |
| Feb 17, 2026 | 11.32 | 11.48 | 10.82 | 10.89 | 10.89 | -3.20% | 5,697,317 |
| Feb 13, 2026 | 11.25 | 11.47 | 11.23 | 11.25 | 11.25 | -2.00% | 2,827,761 |
| Feb 12, 2026 | 11.90 | 11.92 | 11.20 | 11.48 | 11.48 | -3.37% | 3,132,586 |
| Feb 11, 2026 | 12.27 | 12.30 | 11.87 | 11.88 | 11.88 | -3.18% | 2,001,144 |
| Feb 10, 2026 | 12.11 | 12.35 | 12.03 | 12.27 | 12.27 | 1.15% | 3,201,913 |
| Feb 9, 2026 | 12.39 | 12.48 | 12.00 | 12.13 | 12.13 | -2.88% | 4,028,602 |
| Feb 6, 2026 | 11.63 | 12.56 | 11.61 | 12.49 | 12.49 | 6.66% | 4,268,307 |
| Feb 5, 2026 | 11.50 | 11.75 | 11.31 | 11.71 | 11.71 | 0.69% | 5,002,228 |
| Feb 4, 2026 | 12.17 | 12.22 | 11.53 | 11.63 | 11.63 | -5.06% | 5,201,233 |
| Feb 3, 2026 | 12.12 | 12.26 | 11.95 | 12.25 | 12.25 | 1.07% | 4,182,167 |
| Feb 2, 2026 | 12.48 | 12.50 | 12.12 | 12.12 | 12.12 | -4.57% | 4,595,388 |
| Jan 30, 2026 | 13.01 | 13.23 | 12.67 | 12.70 | 12.70 | - | 10,718,873 |
| Jan 29, 2026 | 11.86 | 12.88 | 11.60 | 12.70 | 12.70 | 18.03% | 15,036,713 |
| Jan 28, 2026 | 10.98 | 11.19 | 10.70 | 10.76 | 10.76 | 1.03% | 3,191,543 |
| Jan 27, 2026 | 10.78 | 10.87 | 10.62 | 10.65 | 10.65 | -1.21% | 3,677,769 |
| Jan 26, 2026 | 11.15 | 11.18 | 10.69 | 10.78 | 10.78 | -3.66% | 2,921,467 |
| Jan 23, 2026 | 11.12 | 11.19 | 11.02 | 11.19 | 11.19 | 0.54% | 2,565,380 |
| Jan 22, 2026 | 10.88 | 11.40 | 10.80 | 11.13 | 11.13 | 3.15% | 3,287,502 |
| Jan 21, 2026 | 10.84 | 11.04 | 10.64 | 10.79 | 10.79 | 0.65% | 3,725,877 |
| Jan 20, 2026 | 10.95 | 11.18 | 10.67 | 10.72 | 10.72 | -2.99% | 4,102,461 |
| Jan 16, 2026 | 11.39 | 11.43 | 10.95 | 11.05 | 11.05 | -3.83% | 3,407,873 |
| Jan 15, 2026 | 11.68 | 11.83 | 11.36 | 11.49 | 11.49 | -0.95% | 3,357,698 |
| Jan 14, 2026 | 11.86 | 11.90 | 11.52 | 11.60 | 11.60 | -2.85% | 3,440,408 |
| Jan 13, 2026 | 12.10 | 12.13 | 11.79 | 11.94 | 11.94 | -2.61% | 4,685,744 |
| Jan 12, 2026 | 11.25 | 12.44 | 11.25 | 12.26 | 12.26 | 10.35% | 5,773,154 |
| Jan 9, 2026 | 11.25 | 11.25 | 11.02 | 11.11 | 11.11 | -1.42% | 1,940,665 |
| Jan 8, 2026 | 11.01 | 11.29 | 11.00 | 11.27 | 11.27 | 2.27% | 2,481,432 |
| Jan 7, 2026 | 11.20 | 11.25 | 10.96 | 11.02 | 11.02 | -2.65% | 1,715,129 |
| Jan 6, 2026 | 11.53 | 11.59 | 11.28 | 11.32 | 11.32 | -1.39% | 1,963,630 |
| Jan 5, 2026 | 11.39 | 11.53 | 11.23 | 11.48 | 11.48 | -0.09% | 4,758,145 |
| Jan 2, 2026 | 11.20 | 11.60 | 11.20 | 11.49 | 11.49 | 5.32% | 2,872,750 |
| Dec 31, 2025 | 10.87 | 10.98 | 10.83 | 10.91 | 10.91 | -0.82% | 1,115,201 |
| Dec 30, 2025 | 11.04 | 11.15 | 10.97 | 11.00 | 11.00 | 0.09% | 1,001,279 |
| Dec 29, 2025 | 10.85 | 11.04 | 10.72 | 10.99 | 10.99 | -0.09% | 1,767,706 |
| Dec 26, 2025 | 10.98 | 11.08 | 10.92 | 11.00 | 11.00 | 0.36% | 602,339 |
| Dec 24, 2025 | 11.05 | 11.15 | 10.96 | 10.96 | 10.96 | -1.26% | 563,275 |
| Dec 23, 2025 | 11.01 | 11.12 | 10.94 | 11.10 | 11.10 | 0.54% | 1,713,467 |
| Dec 22, 2025 | 10.75 | 11.07 | 10.72 | 11.04 | 11.04 | 2.22% | 2,527,005 |
| Dec 19, 2025 | 11.13 | 11.15 | 10.79 | 10.80 | 10.80 | -2.00% | 4,851,346 |
| Dec 18, 2025 | 10.99 | 11.09 | 10.97 | 11.02 | 11.02 | 0.46% | 3,366,593 |
| Dec 17, 2025 | 11.20 | 11.35 | 10.92 | 10.97 | 10.97 | -1.70% | 2,798,933 |
| Dec 16, 2025 | 11.18 | 11.21 | 10.95 | 11.16 | 11.16 | -0.62% | 2,197,756 |
| Dec 15, 2025 | 11.60 | 11.60 | 11.15 | 11.23 | 11.23 | -2.43% | 1,604,041 |
| Dec 12, 2025 | 11.14 | 11.52 | 11.13 | 11.51 | 11.51 | 3.69% | 4,594,431 |
| Dec 11, 2025 | 11.28 | 11.28 | 11.05 | 11.10 | 11.10 | -2.55% | 2,620,056 |
| Dec 10, 2025 | 11.36 | 11.52 | 11.33 | 11.39 | 11.39 | 0.71% | 1,876,597 |
| Dec 9, 2025 | 11.44 | 11.48 | 11.21 | 11.31 | 11.31 | -2.08% | 3,126,678 |
| Dec 8, 2025 | 11.36 | 11.60 | 11.31 | 11.55 | 11.55 | 1.67% | 2,882,792 |
| Dec 5, 2025 | 11.13 | 11.45 | 11.08 | 11.36 | 11.36 | 2.34% | 2,452,673 |
| Dec 4, 2025 | 11.05 | 11.25 | 10.99 | 11.10 | 11.10 | - | 1,844,314 |
| Dec 3, 2025 | 11.13 | 11.17 | 10.99 | 11.10 | 11.10 | -0.63% | 2,921,916 |
| Dec 2, 2025 | 11.10 | 11.17 | 10.98 | 11.17 | 11.17 | 0.45% | 1,847,044 |
| Dec 1, 2025 | 11.03 | 11.33 | 11.03 | 11.12 | 11.12 | 1.09% | 4,594,982 |
| Nov 28, 2025 | 11.05 | 11.10 | 10.94 | 11.00 | 11.00 | -0.54% | 1,839,781 |
| Nov 26, 2025 | 11.01 | 11.22 | 10.99 | 11.06 | 11.06 | - | 2,465,425 |
| Nov 25, 2025 | 11.04 | 11.14 | 10.97 | 11.06 | 11.06 | -0.36% | 5,474,830 |
| Nov 24, 2025 | 11.05 | 11.12 | 10.90 | 11.10 | 11.10 | 1.46% | 8,520,417 |
| Nov 21, 2025 | 10.53 | 10.99 | 10.50 | 10.94 | 10.94 | 2.24% | 4,428,134 |
| Nov 20, 2025 | 11.04 | 11.20 | 10.70 | 10.70 | 10.70 | -2.99% | 2,676,328 |
| Nov 19, 2025 | 11.20 | 11.24 | 10.99 | 11.03 | 11.03 | -1.78% | 1,703,304 |
| Nov 18, 2025 | 10.95 | 11.33 | 10.80 | 11.23 | 11.23 | 2.74% | 2,626,283 |
| Nov 17, 2025 | 11.15 | 11.19 | 10.90 | 10.93 | 10.93 | -2.50% | 3,518,700 |
| Nov 14, 2025 | 11.28 | 11.50 | 11.08 | 11.21 | 11.21 | -1.84% | 2,305,142 |
| Nov 13, 2025 | 11.68 | 11.71 | 11.39 | 11.42 | 11.42 | -1.72% | 2,483,568 |
| Nov 12, 2025 | 11.74 | 11.82 | 11.52 | 11.62 | 11.62 | -1.53% | 2,618,731 |
| Nov 11, 2025 | 11.75 | 11.85 | 11.66 | 11.80 | 11.80 | -0.34% | 2,936,658 |
| Nov 10, 2025 | 11.84 | 11.89 | 11.65 | 11.84 | 11.84 | 0.85% | 3,569,614 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.60 | 11.74 | 11.74 | -2.33% | 3,221,948 |
| Nov 6, 2025 | 12.05 | 12.13 | 11.86 | 12.02 | 12.02 | 0.59% | 2,375,559 |
| Nov 5, 2025 | 11.62 | 12.15 | 11.55 | 11.95 | 11.95 | 2.58% | 4,833,947 |
| Nov 4, 2025 | 11.28 | 11.70 | 11.28 | 11.65 | 11.65 | -1.02% | 4,411,939 |
| Nov 3, 2025 | 12.40 | 12.40 | 11.61 | 11.77 | 11.77 | -4.00% | 4,119,709 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.16 | 12.26 | 12.26 | -5.03% | 4,773,520 |
| Oct 30, 2025 | 13.37 | 13.37 | 12.00 | 12.91 | 12.91 | 7.32% | 9,637,491 |
| Oct 29, 2025 | 12.19 | 12.27 | 11.86 | 12.03 | 12.03 | -1.72% | 5,563,618 |
| Oct 28, 2025 | 12.40 | 12.42 | 12.10 | 12.24 | 12.24 | -2.39% | 3,218,856 |
| Oct 27, 2025 | 12.78 | 13.05 | 12.49 | 12.54 | 12.54 | -0.48% | 3,912,564 |
| Oct 24, 2025 | 12.78 | 12.78 | 12.47 | 12.60 | 12.60 | -0.47% | 2,017,343 |
| Oct 23, 2025 | 12.30 | 12.83 | 12.23 | 12.66 | 12.66 | 3.26% | 3,598,375 |
| Oct 22, 2025 | 12.46 | 12.70 | 12.17 | 12.26 | 12.26 | -2.31% | 4,374,777 |
| Oct 21, 2025 | 11.83 | 12.61 | 11.79 | 12.55 | 12.55 | 6.09% | 4,971,340 |
| Oct 20, 2025 | 11.14 | 11.93 | 11.12 | 11.83 | 11.83 | 6.67% | 4,295,258 |
| Oct 17, 2025 | 10.82 | 11.11 | 10.82 | 11.09 | 11.09 | 1.00% | 3,666,393 |
| Oct 16, 2025 | 10.95 | 11.03 | 10.84 | 10.98 | 10.98 | 0.27% | 2,403,058 |
| Oct 15, 2025 | 10.51 | 11.30 | 10.51 | 10.95 | 10.95 | 4.78% | 6,290,761 |
| Oct 14, 2025 | 10.29 | 10.51 | 10.14 | 10.45 | 10.45 | -0.57% | 4,143,949 |
| Oct 13, 2025 | 10.40 | 10.55 | 10.31 | 10.51 | 10.51 | 4.47% | 8,713,273 |