TAL Education Group (LON:0A2X)
London · Delayed Price · Currency is GBP · Price in USD 11.14
-0.14 (-1.22%)
At close: Oct 3, 2025
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.66 | 11.04 | 10.66 | 11.01 | 11.01 | -0.07% | 6,117 |
| Oct 16, 2025 | 10.95 | 11.02 | 10.86 | 11.02 | 11.02 | 0.16% | 902 |
| Oct 15, 2025 | 10.51 | 11.30 | 10.51 | 11.00 | 11.00 | 4.72% | 8,459 |
| Oct 14, 2025 | 10.22 | 10.51 | 10.16 | 10.51 | 10.51 | -0.04% | 8,800 |
| Oct 13, 2025 | 10.40 | 10.53 | 10.34 | 10.51 | 10.51 | 2.33% | 7,320 |
| Oct 10, 2025 | 10.90 | 10.95 | 10.24 | 10.27 | 10.27 | -5.69% | 12,017 |
| Oct 9, 2025 | 11.08 | 11.15 | 10.88 | 10.89 | 10.89 | -3.29% | 5,741 |
| Oct 8, 2025 | 11.12 | 11.26 | 11.05 | 11.26 | 11.26 | 1.71% | 7,088 |
| Oct 7, 2025 | 11.18 | 11.19 | 11.06 | 11.07 | 11.07 | -1.58% | 8,547 |
| Oct 6, 2025 | 11.14 | 11.27 | 11.12 | 11.25 | 11.25 | 1.15% | 9,274 |
| Oct 3, 2025 | 11.13 | 11.25 | 11.11 | 11.12 | 11.12 | -1.40% | 5,380 |
| Oct 2, 2025 | 11.20 | 11.30 | 11.18 | 11.28 | 11.28 | 1.53% | 1,452 |
| Oct 1, 2025 | 11.26 | 11.32 | 11.08 | 11.11 | 11.11 | -0.82% | 5,186 |
| Sep 30, 2025 | 11.25 | 11.38 | 11.14 | 11.20 | 11.20 | -0.52% | 5,088 |
| Sep 29, 2025 | 11.49 | 11.50 | 11.24 | 11.26 | 11.26 | 1.51% | 1,736 |
| Sep 26, 2025 | 11.02 | 11.13 | 11.02 | 11.09 | 11.09 | -0.34% | 4,900 |
| Sep 25, 2025 | 11.03 | 11.21 | 11.01 | 11.13 | 11.13 | 1.00% | 1,400 |
| Sep 24, 2025 | 11.01 | 11.14 | 11.00 | 11.02 | 11.02 | 1.19% | 9,418 |
| Sep 23, 2025 | 11.08 | 11.15 | 10.86 | 10.89 | 10.89 | -2.76% | 3,191 |
| Sep 22, 2025 | 11.10 | 11.20 | 11.06 | 11.20 | 11.20 | 0.44% | 7,497 |
| Sep 19, 2025 | 11.23 | 11.23 | 11.06 | 11.15 | 11.15 | 1.18% | 4,503 |
| Sep 18, 2025 | 11.20 | 11.32 | 11.02 | 11.02 | 11.02 | -2.65% | 9,085 |
| Sep 17, 2025 | 11.21 | 11.37 | 11.12 | 11.32 | 11.32 | 1.45% | 8,552 |
| Sep 16, 2025 | 11.15 | 11.21 | 11.01 | 11.16 | 11.16 | 1.42% | 13,272 |
| Sep 15, 2025 | 11.00 | 11.13 | 10.94 | 11.00 | 11.00 | 0.75% | 778 |
| Sep 12, 2025 | 10.80 | 10.92 | 10.77 | 10.92 | 10.92 | 1.24% | 6,489 |
| Sep 11, 2025 | 10.50 | 10.82 | 10.50 | 10.79 | 10.79 | 3.41% | 6,917 |
| Sep 10, 2025 | 10.59 | 10.71 | 10.40 | 10.43 | 10.43 | -1.34% | 16,179 |
| Sep 9, 2025 | 10.48 | 10.63 | 10.48 | 10.57 | 10.57 | 2.32% | 7,036 |
| Sep 8, 2025 | 10.18 | 10.33 | 10.11 | 10.33 | 10.33 | 1.63% | 6,869 |
| Sep 5, 2025 | 10.45 | 10.48 | 10.17 | 10.17 | 10.17 | -1.01% | 6,240 |
| Sep 4, 2025 | 10.35 | 10.41 | 10.23 | 10.27 | 10.27 | -1.92% | 1,937 |
| Sep 3, 2025 | 10.57 | 10.57 | 10.46 | 10.47 | 10.47 | -0.01% | 7,892 |
| Sep 2, 2025 | 10.48 | 10.64 | 10.42 | 10.47 | 10.47 | -2.87% | 3,187 |
| Aug 29, 2025 | 10.86 | 10.86 | 10.78 | 10.78 | 10.78 | -1.00% | 2,819 |
| Aug 28, 2025 | 10.82 | 10.89 | 10.79 | 10.89 | 10.89 | 2.45% | 1,014 |
| Aug 27, 2025 | 10.76 | 10.81 | 10.60 | 10.63 | 10.63 | -1.59% | 11,618 |
| Aug 26, 2025 | 10.75 | 10.89 | 10.72 | 10.80 | 10.80 | -0.81% | 25,965 |
| Aug 25, 2025 | 10.95 | 11.11 | 10.85 | 10.89 | 10.89 | 0.65% | 19,027 |
| Aug 22, 2025 | 11.10 | 11.10 | 10.79 | 10.82 | 10.82 | -1.65% | 1,349 |
| Aug 21, 2025 | 10.93 | 11.10 | 10.93 | 11.00 | 11.00 | -0.23% | 3,363 |
| Aug 20, 2025 | 10.93 | 11.16 | 10.93 | 11.03 | 11.03 | 0.39% | 3,151 |
| Aug 19, 2025 | 11.01 | 11.04 | 10.98 | 10.98 | 10.98 | 0.10% | 1,924 |
| Aug 18, 2025 | 11.46 | 11.50 | 10.90 | 10.97 | 10.97 | -2.75% | 2,338 |
| Aug 15, 2025 | 11.22 | 11.51 | 11.19 | 11.28 | 11.28 | -0.88% | 2,645 |
| Aug 14, 2025 | 11.50 | 11.61 | 11.19 | 11.38 | 11.38 | -2.47% | 2,536 |
| Aug 13, 2025 | 11.40 | 11.70 | 11.40 | 11.67 | 11.67 | 3.13% | 17,615 |
| Aug 12, 2025 | 10.98 | 11.32 | 10.96 | 11.32 | 11.32 | 2.07% | 8,276 |
| Aug 11, 2025 | 11.45 | 11.45 | 11.09 | 11.09 | 11.09 | -2.72% | 3,853 |
| Aug 8, 2025 | 11.42 | 11.52 | 11.38 | 11.40 | 11.40 | -0.39% | 1,608 |