TAL Education Group (FRA:IZZ)
Germany · Delayed Price · Currency is EUR 9.25
-0.15 (-1.60%)
At close: Dec 1, 2025
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Nov 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Nov 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Nov 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Nov 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Nov 18, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.60 | -0.52% | 6,054 |
| Nov 17, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | -2.53% | 275 |
| Nov 14, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | - | 135 |
| Nov 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 6, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 5.53% | 2 |
| Nov 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Nov 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.71% | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | - |
| Oct 31, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 11.88% | 500 |
| Oct 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -8.18% | - |
| Oct 29, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | 3 |
| Oct 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Oct 23, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 3.77% | 1,500 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Oct 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | - |
| Oct 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.03% | - |
| Oct 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Oct 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.95% | - |
| Oct 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Oct 14, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 3.47% | 235 |
| Oct 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -7.49% | - |
| Oct 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Oct 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Oct 6, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -0.53% | 40 |
| Oct 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Oct 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Sep 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 12 |
| Sep 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Sep 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Sep 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |