TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.77
+0.06 (0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.50 | 10.82 | 10.47 | 10.77 | 10.77 | 0.56% | 4,037,042 |
| Apr 27, 2026 | 10.97 | 11.02 | 10.48 | 10.71 | 10.71 | -4.72% | 6,915,481 |
| Apr 24, 2026 | 11.01 | 11.31 | 10.69 | 11.24 | 11.24 | 3.02% | 3,621,979 |
| Apr 23, 2026 | 11.10 | 11.13 | 10.52 | 10.91 | 10.91 | -9.31% | 11,127,566 |
| Apr 22, 2026 | 11.97 | 12.20 | 11.82 | 12.03 | 12.03 | 0.59% | 5,284,049 |
| Apr 21, 2026 | 12.29 | 12.44 | 11.96 | 11.96 | 11.96 | -3.00% | 3,304,126 |
| Apr 20, 2026 | 12.69 | 12.69 | 12.15 | 12.33 | 12.33 | -2.45% | 5,698,819 |
| Apr 17, 2026 | 12.50 | 12.84 | 12.48 | 12.64 | 12.64 | 1.44% | 4,685,207 |
| Apr 16, 2026 | 11.93 | 12.68 | 11.88 | 12.46 | 12.46 | 5.68% | 5,281,583 |
| Apr 15, 2026 | 11.65 | 11.89 | 11.58 | 11.79 | 11.79 | 1.03% | 2,315,935 |
| Apr 14, 2026 | 11.30 | 11.93 | 11.30 | 11.67 | 11.67 | 3.46% | 3,702,938 |
| Apr 13, 2026 | 10.95 | 11.34 | 10.94 | 11.28 | 11.28 | 2.55% | 4,334,028 |
| Apr 10, 2026 | 11.20 | 11.28 | 10.89 | 11.00 | 11.00 | -0.90% | 2,913,377 |
| Apr 9, 2026 | 11.44 | 11.62 | 11.05 | 11.10 | 11.10 | -3.14% | 2,566,196 |
| Apr 8, 2026 | 11.60 | 11.81 | 11.46 | 11.46 | 11.46 | 2.50% | 2,240,522 |
| Apr 7, 2026 | 11.22 | 11.38 | 11.16 | 11.18 | 11.18 | -0.89% | 2,077,673 |
| Apr 6, 2026 | 11.09 | 11.33 | 11.08 | 11.28 | 11.28 | 0.71% | 1,214,542 |
| Apr 2, 2026 | 11.28 | 11.30 | 10.95 | 11.20 | 11.20 | -0.27% | 1,512,517 |
| Apr 1, 2026 | 11.40 | 11.55 | 11.17 | 11.23 | 11.23 | -1.23% | 1,736,889 |
| Mar 31, 2026 | 10.92 | 11.44 | 10.87 | 11.37 | 11.37 | 3.27% | 3,560,007 |
| Mar 30, 2026 | 10.83 | 11.12 | 10.83 | 11.01 | 11.01 | 1.76% | 1,819,989 |
| Mar 27, 2026 | 11.23 | 11.27 | 10.79 | 10.82 | 10.82 | -3.48% | 1,645,517 |
| Mar 26, 2026 | 11.14 | 11.50 | 11.07 | 11.21 | 11.21 | -0.80% | 1,610,376 |
| Mar 25, 2026 | 11.16 | 11.32 | 11.08 | 11.30 | 11.30 | 2.26% | 2,100,449 |
| Mar 24, 2026 | 11.02 | 11.21 | 10.95 | 11.05 | 11.05 | -0.90% | 1,668,515 |
| Mar 23, 2026 | 11.36 | 11.51 | 11.04 | 11.15 | 11.15 | -2.45% | 3,101,066 |
| Mar 20, 2026 | 11.37 | 11.49 | 11.32 | 11.43 | 11.43 | 0.35% | 3,026,530 |
| Mar 19, 2026 | 11.04 | 11.41 | 10.82 | 11.39 | 11.39 | 1.79% | 2,197,261 |
| Mar 18, 2026 | 11.57 | 11.76 | 11.19 | 11.19 | 11.19 | -2.27% | 3,160,306 |
| Mar 17, 2026 | 11.18 | 11.46 | 11.06 | 11.45 | 11.45 | 2.42% | 4,364,509 |
| Mar 16, 2026 | 11.15 | 11.36 | 11.14 | 11.18 | 11.18 | 0.45% | 2,515,256 |
| Mar 13, 2026 | 10.92 | 11.24 | 10.90 | 11.13 | 11.13 | 2.77% | 4,097,438 |
| Mar 12, 2026 | 10.92 | 11.13 | 10.81 | 10.83 | 10.83 | -1.55% | 1,881,241 |
| Mar 11, 2026 | 10.97 | 11.03 | 10.85 | 11.00 | 11.00 | 0.09% | 2,221,480 |
| Mar 10, 2026 | 10.67 | 11.08 | 10.54 | 10.99 | 10.99 | 2.33% | 6,509,814 |
| Mar 9, 2026 | 10.50 | 10.76 | 10.31 | 10.74 | 10.74 | 0.94% | 3,836,828 |
| 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 |