TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
9.48
+0.53 (5.92%)
At close: Jun 26, 2026, 4:00 PM EDT
9.30
-0.18 (-1.90%)
After-hours: Jun 26, 2026, 7:33 PM EDT
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.89 | 9.50 | 8.89 | 9.48 | 9.48 | 5.92% | 2,906,306 |
| Jun 25, 2026 | 9.06 | 9.23 | 8.88 | 8.95 | 8.95 | -2.29% | 3,316,774 |
| Jun 24, 2026 | 9.31 | 9.39 | 9.15 | 9.16 | 9.16 | -2.97% | 3,286,350 |
| Jun 23, 2026 | 9.35 | 9.46 | 9.28 | 9.44 | 9.44 | -0.32% | 3,196,449 |
| Jun 22, 2026 | 9.07 | 9.54 | 8.93 | 9.47 | 9.47 | 3.05% | 6,142,394 |
| Jun 18, 2026 | 9.13 | 9.24 | 9.08 | 9.19 | 9.19 | - | 9,646,303 |
| Jun 17, 2026 | 9.14 | 9.49 | 9.04 | 9.19 | 9.19 | 0.33% | 4,018,374 |
| Jun 16, 2026 | 9.21 | 9.23 | 9.07 | 9.16 | 9.16 | -1.72% | 3,425,877 |
| Jun 15, 2026 | 9.36 | 9.49 | 9.30 | 9.32 | 9.32 | 0.65% | 2,644,316 |
| Jun 12, 2026 | 9.50 | 9.51 | 9.20 | 9.26 | 9.26 | -0.86% | 4,365,953 |
| Jun 11, 2026 | 9.20 | 9.38 | 9.09 | 9.34 | 9.34 | 0.43% | 1,917,910 |
| Jun 10, 2026 | 9.07 | 9.44 | 9.07 | 9.30 | 9.30 | 1.64% | 2,205,300 |
| Jun 9, 2026 | 9.43 | 9.45 | 9.07 | 9.15 | 9.15 | -2.76% | 2,821,396 |
| Jun 8, 2026 | 9.51 | 9.61 | 9.39 | 9.41 | 9.41 | -1.57% | 2,288,370 |
| Jun 5, 2026 | 9.69 | 9.72 | 9.47 | 9.56 | 9.56 | -1.65% | 2,931,488 |
| Jun 4, 2026 | 9.80 | 9.99 | 9.55 | 9.72 | 9.72 | -0.10% | 2,378,826 |
| Jun 3, 2026 | 9.82 | 10.04 | 9.70 | 9.73 | 9.73 | -2.41% | 2,645,396 |
| Jun 2, 2026 | 10.26 | 10.31 | 9.94 | 9.97 | 9.97 | -0.89% | 2,207,319 |
| Jun 1, 2026 | 9.75 | 10.20 | 9.72 | 10.06 | 10.06 | 3.60% | 3,454,600 |
| May 29, 2026 | 9.74 | 9.85 | 9.61 | 9.71 | 9.71 | -0.51% | 11,584,979 |
| May 28, 2026 | 9.66 | 9.85 | 9.59 | 9.76 | 9.76 | -0.20% | 2,678,503 |
| May 27, 2026 | 9.78 | 9.94 | 9.68 | 9.78 | 9.78 | -0.20% | 3,125,583 |
| May 26, 2026 | 9.87 | 10.19 | 9.77 | 9.80 | 9.80 | 0.31% | 3,308,286 |
| May 22, 2026 | 9.64 | 10.12 | 9.52 | 9.77 | 9.77 | -2.98% | 5,752,944 |
| May 21, 2026 | 10.40 | 10.41 | 9.96 | 10.07 | 10.07 | -3.82% | 2,913,674 |
| May 20, 2026 | 10.51 | 10.59 | 10.37 | 10.47 | 10.47 | -0.48% | 2,508,637 |
| May 19, 2026 | 10.61 | 10.73 | 10.47 | 10.52 | 10.52 | -0.28% | 5,889,022 |
| May 18, 2026 | 10.90 | 10.90 | 10.49 | 10.55 | 10.55 | -2.31% | 3,532,355 |
| May 15, 2026 | 10.82 | 10.96 | 10.71 | 10.80 | 10.80 | -1.91% | 3,634,114 |
| May 14, 2026 | 11.38 | 11.38 | 10.98 | 11.01 | 11.01 | -4.34% | 2,681,135 |
| May 13, 2026 | 11.07 | 11.60 | 11.02 | 11.51 | 11.51 | 3.79% | 5,269,829 |
| May 12, 2026 | 11.31 | 11.36 | 10.94 | 11.09 | 11.09 | -2.38% | 3,173,623 |
| May 11, 2026 | 11.09 | 11.42 | 11.08 | 11.36 | 11.36 | 2.43% | 3,260,096 |
| May 8, 2026 | 11.47 | 11.57 | 11.03 | 11.09 | 11.09 | -2.72% | 3,540,516 |
| May 7, 2026 | 11.40 | 11.48 | 11.30 | 11.40 | 11.40 | -0.35% | 3,100,739 |
| May 6, 2026 | 11.12 | 11.50 | 11.12 | 11.44 | 11.44 | 4.00% | 4,110,028 |
| May 5, 2026 | 10.94 | 11.08 | 10.88 | 11.00 | 11.00 | 1.01% | 1,987,544 |
| May 4, 2026 | 11.10 | 11.13 | 10.75 | 10.89 | 10.89 | -2.51% | 3,534,928 |
| May 1, 2026 | 11.12 | 11.20 | 10.92 | 11.17 | 11.17 | 0.45% | 2,173,640 |
| Apr 30, 2026 | 10.83 | 11.17 | 10.83 | 11.12 | 11.12 | 2.49% | 3,093,436 |
| Apr 29, 2026 | 10.77 | 10.91 | 10.72 | 10.85 | 10.85 | 0.74% | 3,000,990 |
| Apr 28, 2026 | 10.50 | 10.82 | 10.47 | 10.77 | 10.77 | 0.56% | 4,037,083 |
| Apr 27, 2026 | 10.97 | 11.02 | 10.48 | 10.71 | 10.71 | -4.72% | 7,718,341 |
| Apr 24, 2026 | 11.01 | 11.31 | 10.69 | 11.24 | 11.24 | 3.02% | 3,651,599 |
| Apr 23, 2026 | 11.10 | 11.13 | 10.52 | 10.91 | 10.91 | -9.31% | 11,132,470 |
| Apr 22, 2026 | 11.97 | 12.20 | 11.82 | 12.03 | 12.03 | 0.59% | 5,338,018 |
| Apr 21, 2026 | 12.29 | 12.44 | 11.96 | 11.96 | 11.96 | -3.00% | 3,304,438 |
| Apr 20, 2026 | 12.69 | 12.69 | 12.15 | 12.33 | 12.33 | -2.45% | 5,971,751 |
| Apr 17, 2026 | 12.50 | 12.84 | 12.48 | 12.64 | 12.64 | 1.44% | 4,687,309 |
| Apr 16, 2026 | 11.93 | 12.68 | 11.88 | 12.46 | 12.46 | 5.68% | 5,284,323 |
| Apr 15, 2026 | 11.65 | 11.89 | 11.58 | 11.79 | 11.79 | 1.03% | 2,316,015 |
| Apr 14, 2026 | 11.30 | 11.93 | 11.30 | 11.67 | 11.67 | 3.46% | 3,703,496 |
| Apr 13, 2026 | 10.95 | 11.34 | 10.94 | 11.28 | 11.28 | 2.55% | 4,334,380 |
| Apr 10, 2026 | 11.20 | 11.28 | 10.89 | 11.00 | 11.00 | -0.90% | 2,914,300 |
| Apr 9, 2026 | 11.44 | 11.62 | 11.05 | 11.10 | 11.10 | -3.14% | 2,566,517 |
| Apr 8, 2026 | 11.60 | 11.81 | 11.46 | 11.46 | 11.46 | 2.50% | 2,240,749 |
| Apr 7, 2026 | 11.22 | 11.38 | 11.16 | 11.18 | 11.18 | -0.89% | 2,078,341 |
| Apr 6, 2026 | 11.09 | 11.33 | 11.08 | 11.28 | 11.28 | 0.71% | 1,216,304 |
| Apr 2, 2026 | 11.28 | 11.30 | 10.95 | 11.20 | 11.20 | -0.27% | 1,512,519 |
| Apr 1, 2026 | 11.40 | 11.55 | 11.17 | 11.23 | 11.23 | -1.23% | 1,737,121 |
| Mar 31, 2026 | 10.92 | 11.44 | 10.87 | 11.37 | 11.37 | 3.27% | 3,560,008 |
| Mar 30, 2026 | 10.83 | 11.12 | 10.83 | 11.01 | 11.01 | 1.76% | 1,826,194 |
| Mar 27, 2026 | 11.23 | 11.27 | 10.79 | 10.82 | 10.82 | -3.48% | 1,645,563 |
| Mar 26, 2026 | 11.14 | 11.50 | 11.07 | 11.21 | 11.21 | -0.80% | 1,611,650 |
| 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% | 4,375,628 |
| Mar 20, 2026 | 11.37 | 11.49 | 11.32 | 11.43 | 11.43 | 0.35% | 3,026,730 |
| Mar 19, 2026 | 11.04 | 11.41 | 10.82 | 11.39 | 11.39 | 1.79% | 2,254,588 |
| Mar 18, 2026 | 11.57 | 11.76 | 11.19 | 11.19 | 11.19 | -2.27% | 3,165,616 |
| Mar 17, 2026 | 11.18 | 11.46 | 11.06 | 11.45 | 11.45 | 2.42% | 4,364,536 |
| 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% | 4,100,922 |
| Mar 12, 2026 | 10.92 | 11.13 | 10.81 | 10.83 | 10.83 | -1.55% | 1,881,858 |
| Mar 11, 2026 | 10.97 | 11.03 | 10.85 | 11.00 | 11.00 | 0.09% | 2,316,119 |
| Mar 10, 2026 | 10.67 | 11.08 | 10.54 | 10.99 | 10.99 | 2.33% | 6,510,002 |
| Mar 9, 2026 | 10.50 | 10.76 | 10.31 | 10.74 | 10.74 | 0.94% | 3,837,087 |
| Mar 6, 2026 | 10.40 | 10.70 | 10.38 | 10.64 | 10.64 | 2.01% | 4,771,137 |
| Mar 5, 2026 | 10.51 | 10.59 | 10.33 | 10.43 | 10.43 | -1.23% | 2,416,215 |
| Mar 4, 2026 | 10.58 | 10.79 | 10.50 | 10.56 | 10.56 | 0.09% | 4,019,967 |
| Mar 3, 2026 | 10.24 | 10.55 | 10.15 | 10.55 | 10.55 | -0.09% | 3,680,884 |
| Mar 2, 2026 | 10.29 | 10.57 | 10.18 | 10.56 | 10.56 | 0.28% | 3,758,681 |
| Feb 27, 2026 | 10.98 | 11.05 | 10.52 | 10.53 | 10.53 | -3.31% | 5,534,062 |
| Feb 26, 2026 | 10.89 | 10.97 | 10.75 | 10.89 | 10.89 | -0.91% | 4,087,373 |
| Feb 25, 2026 | 10.97 | 11.01 | 10.85 | 10.99 | 10.99 | 0.27% | 4,283,334 |
| Feb 24, 2026 | 10.60 | 10.98 | 10.57 | 10.96 | 10.96 | 3.40% | 6,040,301 |
| Feb 23, 2026 | 11.05 | 11.13 | 10.47 | 10.60 | 10.60 | -3.20% | 4,772,623 |
| Feb 20, 2026 | 10.84 | 11.09 | 10.80 | 10.95 | 10.95 | 0.37% | 3,732,022 |
| Feb 19, 2026 | 10.92 | 10.96 | 10.74 | 10.91 | 10.91 | -0.55% | 2,909,615 |
| Feb 18, 2026 | 11.04 | 11.07 | 10.77 | 10.97 | 10.97 | 0.73% | 4,143,564 |
| Feb 17, 2026 | 11.32 | 11.48 | 10.82 | 10.89 | 10.89 | -3.20% | 5,697,467 |
| Feb 13, 2026 | 11.25 | 11.47 | 11.23 | 11.25 | 11.25 | -2.00% | 3,499,210 |
| Feb 12, 2026 | 11.90 | 11.92 | 11.20 | 11.48 | 11.48 | -3.37% | 3,145,613 |
| Feb 11, 2026 | 12.27 | 12.30 | 11.87 | 11.88 | 11.88 | -3.18% | 2,013,997 |
| Feb 10, 2026 | 12.11 | 12.35 | 12.03 | 12.27 | 12.27 | 1.15% | 3,247,804 |
| Feb 9, 2026 | 12.39 | 12.48 | 12.00 | 12.13 | 12.13 | -2.88% | 4,029,024 |
| Feb 6, 2026 | 11.63 | 12.56 | 11.61 | 12.49 | 12.49 | 6.66% | 4,609,620 |
| Feb 5, 2026 | 11.50 | 11.75 | 11.31 | 11.71 | 11.71 | 0.69% | 5,010,782 |
| Feb 4, 2026 | 12.17 | 12.22 | 11.53 | 11.63 | 11.63 | -5.06% | 5,205,551 |
| Feb 3, 2026 | 12.12 | 12.26 | 11.95 | 12.25 | 12.25 | 1.07% | 4,521,548 |