TAL Education Group (LON:0A2X)
London · Delayed Price · Currency is GBP · Price in USD 11.01
+0.00 (0.01%)
At close: Dec 18, 2025
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11.01 | 11.08 | 11.01 | 11.06 | 11.06 | 0.46% | 360 |
| 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 |
| Nov 28, 2025 | 11.05 | 11.05 | 10.98 | 11.01 | 11.01 | -1.28% | 4,393 |
| Nov 26, 2025 | 11.06 | 11.17 | 11.04 | 11.15 | 11.15 | 0.99% | 8,142 |
| Nov 25, 2025 | 11.02 | 11.09 | 10.99 | 11.04 | 11.04 | 0.56% | 2,085 |
| Nov 24, 2025 | 11.02 | 11.28 | 10.93 | 10.98 | 10.98 | 0.26% | 5,237 |
| Nov 21, 2025 | 10.63 | 10.95 | 10.50 | 10.95 | 10.95 | 1.54% | 5,701 |
| Nov 20, 2025 | 11.04 | 11.04 | 10.78 | 10.79 | 10.79 | -2.13% | 3,228 |
| Nov 19, 2025 | 11.04 | 11.12 | 11.02 | 11.02 | 11.02 | -2.39% | 342 |
| Nov 18, 2025 | 10.80 | 11.30 | 10.80 | 11.29 | 11.29 | 2.65% | 285 |
| Nov 17, 2025 | 11.05 | 11.14 | 10.98 | 11.00 | 11.00 | -2.40% | 59 |
| Nov 14, 2025 | 11.17 | 11.48 | 11.08 | 11.27 | 11.27 | -1.24% | 5,844 |
| Nov 13, 2025 | 11.64 | 11.64 | 11.41 | 11.41 | 11.41 | -2.13% | 5,270 |
| Nov 12, 2025 | 11.74 | 11.82 | 11.55 | 11.66 | 11.66 | -0.52% | 68,371 |
| Nov 11, 2025 | 11.80 | 11.82 | 11.67 | 11.72 | 11.72 | -0.59% | 50,208 |
| Nov 10, 2025 | 11.82 | 11.82 | 11.66 | 11.79 | 11.79 | - | 53,063 |
| Nov 7, 2025 | 11.71 | 11.85 | 11.51 | 11.79 | 11.79 | -1.42% | 51,915 |
| Nov 6, 2025 | 11.99 | 12.13 | 11.87 | 11.96 | 11.96 | -1.16% | 21,423 |
| Nov 5, 2025 | 11.62 | 12.11 | 11.55 | 12.10 | 12.10 | 5.48% | 4,438 |
| Nov 4, 2025 | 11.38 | 11.70 | 11.38 | 11.47 | 11.47 | -2.54% | 6,843 |
| Nov 3, 2025 | 12.35 | 12.40 | 11.62 | 11.77 | 11.77 | -3.65% | 56,512 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.20 | 12.22 | 12.22 | -6.18% | 24,408 |
| Oct 30, 2025 | 12.86 | 13.41 | 12.15 | 13.02 | 13.02 | 9.60% | 21,764 |
| Oct 29, 2025 | 12.19 | 12.19 | 11.88 | 11.88 | 11.88 | -3.19% | 38,289 |
| Oct 28, 2025 | 12.60 | 12.60 | 12.15 | 12.27 | 12.27 | -2.52% | 1,893 |
| Oct 27, 2025 | 12.85 | 13.00 | 12.52 | 12.59 | 12.59 | -0.02% | 19,778 |
| Oct 24, 2025 | 12.70 | 12.80 | 12.48 | 12.59 | 12.59 | -1.01% | 2,414 |
| Oct 23, 2025 | 12.06 | 12.72 | 12.06 | 12.72 | 12.72 | 3.15% | 3,760 |
| Oct 22, 2025 | 12.38 | 12.68 | 12.33 | 12.33 | 12.33 | -1.67% | 2,747 |
| Oct 21, 2025 | 11.83 | 12.54 | 11.80 | 12.54 | 12.54 | 6.57% | 14,121 |
| Oct 20, 2025 | 11.19 | 11.88 | 11.14 | 11.77 | 11.77 | 6.87% | 10,300 |
| 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 |