TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.50	10.65	10.31	10.70	-	0.56%	1,394,879
Mar 6, 2026	10.40	10.70	10.38	10.64	10.64	2.01%	4,770,614
Mar 5, 2026	10.51	10.59	10.33	10.43	10.43	-1.23%	2,411,489
Mar 4, 2026	10.58	10.79	10.50	10.56	10.56	0.09%	4,019,148
Mar 3, 2026	10.24	10.55	10.15	10.55	10.55	-0.09%	3,676,592
Mar 2, 2026	10.29	10.57	10.18	10.56	10.56	0.28%	3,751,969
Feb 27, 2026	10.98	11.05	10.52	10.53	10.53	-3.31%	5,472,902
Feb 26, 2026	10.89	10.97	10.75	10.89	10.89	-0.91%	4,063,558
Feb 25, 2026	10.97	11.01	10.85	10.99	10.99	0.27%	4,241,181
Feb 24, 2026	10.60	10.98	10.57	10.96	10.96	3.40%	6,039,867
Feb 23, 2026	11.05	11.13	10.47	10.60	10.60	-3.20%	4,704,148
Feb 20, 2026	10.84	11.09	10.80	10.95	10.95	0.37%	3,664,692
Feb 19, 2026	10.92	10.96	10.74	10.91	10.91	-0.55%	2,687,212
Feb 18, 2026	11.04	11.07	10.77	10.97	10.97	0.73%	4,143,524
Feb 17, 2026	11.32	11.48	10.82	10.89	10.89	-3.20%	5,697,317
Feb 13, 2026	11.25	11.47	11.23	11.25	11.25	-2.00%	2,827,761
Feb 12, 2026	11.90	11.92	11.20	11.48	11.48	-3.37%	3,132,586
Feb 11, 2026	12.27	12.30	11.87	11.88	11.88	-3.18%	2,001,144
Feb 10, 2026	12.11	12.35	12.03	12.27	12.27	1.15%	3,201,913
Feb 9, 2026	12.39	12.48	12.00	12.13	12.13	-2.88%	4,028,602
Feb 6, 2026	11.63	12.56	11.61	12.49	12.49	6.66%	4,268,307
Feb 5, 2026	11.50	11.75	11.31	11.71	11.71	0.69%	5,002,228
Feb 4, 2026	12.17	12.22	11.53	11.63	11.63	-5.06%	5,201,233
Feb 3, 2026	12.12	12.26	11.95	12.25	12.25	1.07%	4,182,167
Feb 2, 2026	12.48	12.50	12.12	12.12	12.12	-4.57%	4,595,388
Jan 30, 2026	13.01	13.23	12.67	12.70	12.70	-	10,718,873
Jan 29, 2026	11.86	12.88	11.60	12.70	12.70	18.03%	15,036,713
Jan 28, 2026	10.98	11.19	10.70	10.76	10.76	1.03%	3,191,543
Jan 27, 2026	10.78	10.87	10.62	10.65	10.65	-1.21%	3,677,769
Jan 26, 2026	11.15	11.18	10.69	10.78	10.78	-3.66%	2,921,467
Jan 23, 2026	11.12	11.19	11.02	11.19	11.19	0.54%	2,565,380
Jan 22, 2026	10.88	11.40	10.80	11.13	11.13	3.15%	3,287,502
Jan 21, 2026	10.84	11.04	10.64	10.79	10.79	0.65%	3,725,877
Jan 20, 2026	10.95	11.18	10.67	10.72	10.72	-2.99%	4,102,461
Jan 16, 2026	11.39	11.43	10.95	11.05	11.05	-3.83%	3,407,873
Jan 15, 2026	11.68	11.83	11.36	11.49	11.49	-0.95%	3,357,698
Jan 14, 2026	11.86	11.90	11.52	11.60	11.60	-2.85%	3,440,408
Jan 13, 2026	12.10	12.13	11.79	11.94	11.94	-2.61%	4,685,744
Jan 12, 2026	11.25	12.44	11.25	12.26	12.26	10.35%	5,773,154
Jan 9, 2026	11.25	11.25	11.02	11.11	11.11	-1.42%	1,940,665
Jan 8, 2026	11.01	11.29	11.00	11.27	11.27	2.27%	2,481,432
Jan 7, 2026	11.20	11.25	10.96	11.02	11.02	-2.65%	1,715,129
Jan 6, 2026	11.53	11.59	11.28	11.32	11.32	-1.39%	1,963,630
Jan 5, 2026	11.39	11.53	11.23	11.48	11.48	-0.09%	4,758,145
Jan 2, 2026	11.20	11.60	11.20	11.49	11.49	5.32%	2,872,750
Dec 31, 2025	10.87	10.98	10.83	10.91	10.91	-0.82%	1,115,201
Dec 30, 2025	11.04	11.15	10.97	11.00	11.00	0.09%	1,001,279
Dec 29, 2025	10.85	11.04	10.72	10.99	10.99	-0.09%	1,767,706
Dec 26, 2025	10.98	11.08	10.92	11.00	11.00	0.36%	602,339
Dec 24, 2025	11.05	11.15	10.96	10.96	10.96	-1.26%	563,275