TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.75	11.90	11.34	11.34	11.34	-5.60%	1,949
Feb 11, 2026	12.27	12.40	12.01	12.01	12.01	-1.96%	4,135
Feb 10, 2026	12.08	12.34	12.07	12.25	12.25	1.24%	2,720
Feb 9, 2026	12.50	12.50	12.06	12.10	12.10	-3.44%	10,999
Feb 6, 2026	11.79	12.53	11.63	12.53	12.53	7.37%	5,487
Feb 5, 2026	11.61	11.82	11.32	11.67	11.67	0.26%	13,354
Feb 4, 2026	12.25	12.25	11.58	11.64	11.64	-2.91%	24,785
Feb 3, 2026	12.16	12.21	11.88	11.99	11.99	-2.46%	10,827
Feb 2, 2026	12.47	12.50	12.16	12.29	12.29	-4.85%	11,046
Jan 30, 2026	12.41	13.20	12.41	12.92	12.92	2.95%	16,813
Jan 29, 2026	11.30	12.55	11.30	12.55	12.55	15.87%	52,863
Jan 28, 2026	11.10	11.10	10.73	10.83	10.83	1.22%	2,350
Jan 27, 2026	10.78	10.78	10.70	10.70	10.70	-1.22%	1,967
Jan 26, 2026	11.05	11.15	10.83	10.83	10.83	-2.07%	54
Jan 23, 2026	11.11	11.11	11.06	11.06	11.06	-1.61%	1,099
Jan 22, 2026	10.90	11.38	10.85	11.24	11.24	5.95%	3,582
Jan 21, 2026	10.84	11.02	10.61	10.61	10.61	-1.94%	65,328
Jan 20, 2026	11.11	11.17	10.82	10.82	10.82	-1.59%	80,476
Jan 16, 2026	11.39	11.39	10.96	11.00	11.00	-4.55%	7,265
Jan 15, 2026	11.52	11.52	11.43	11.52	11.52	-2.30%	726
Jan 14, 2026	11.70	11.83	11.59	11.79	11.79	-0.13%	3,734
Jan 13, 2026	12.10	12.10	11.81	11.81	11.81	-1.42%	1,697
Jan 12, 2026	11.25	12.02	11.25	11.98	11.98	8.17%	4,853
Jan 9, 2026	11.16	11.16	11.03	11.07	11.07	-0.78%	1,160
Jan 8, 2026	11.03	11.16	11.03	11.16	11.16	1.09%	1,298
Jan 7, 2026	11.21	11.21	11.04	11.04	11.04	-2.86%	1,712
Jan 6, 2026	11.53	11.53	11.36	11.36	11.36	-0.16%	3,199
Jan 5, 2026	11.40	11.48	11.29	11.38	11.38	-1.39%	5,741
Jan 2, 2026	11.20	11.58	11.20	11.54	11.54	5.48%	23,647
Dec 31, 2025	10.87	10.95	10.87	10.94	10.94	-0.71%	3,896
Dec 30, 2025	11.04	11.04	10.99	11.02	11.02	0.92%	3,579
Dec 29, 2025	10.81	10.92	10.73	10.92	10.92	-0.64%	9,807
Dec 24, 2025	11.12	11.12	10.99	10.99	10.99	0.25%	695
Dec 23, 2025	11.01	11.01	10.95	10.96	10.96	-0.80%	2,232
Dec 22, 2025	10.72	11.05	10.72	11.05	11.05	0.74%	424
Dec 19, 2025	11.03	11.06	10.97	10.97	10.97	-0.37%	331
Dec 18, 2025	11.01	11.08	11.01	11.01	11.01	0.01%	370
Dec 17, 2025	11.30	11.34	10.97	11.01	11.01	-0.75%	3,829
Dec 16, 2025	11.10	11.16	11.06	11.09	11.09	-1.63%	1,037
Dec 15, 2025	11.45	11.60	11.20	11.28	11.28	-1.09%	2,551
Dec 12, 2025	11.13	11.51	11.13	11.40	11.40	1.89%	1,154
Dec 11, 2025	11.15	11.21	11.13	11.19	11.19	-1.76%	3,779
Dec 10, 2025	11.33	11.42	11.33	11.39	11.39	0.90%	1,010
Dec 9, 2025	11.44	11.44	11.22	11.29	11.29	-0.80%	3,054
Dec 8, 2025	11.33	11.51	11.33	11.38	11.38	0.79%	1,494
Dec 5, 2025	11.12	11.43	11.00	11.29	11.29	2.07%	3,171
Dec 4, 2025	11.08	11.08	11.06	11.06	11.06	0.11%	4
Dec 3, 2025	11.11	11.16	11.01	11.05	11.05	-0.43%	1,819
Dec 2, 2025	10.93	11.10	10.93	11.10	11.10	-1.18%	1,074
Dec 1, 2025	11.03	11.31	11.03	11.23	11.23	2.03%	9,341