TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.06
-0.67 (-6.24%)
At close: Oct 10, 2025, 4:00 PM EDT
10.07
+0.01 (0.10%)
After-hours: Oct 10, 2025, 7:55 PM EDT
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.80 | 11.00 | 9.98 | 10.06 | 10.06 | -6.24% | 7,177,378 |
| Oct 9, 2025 | 11.10 | 11.16 | 10.72 | 10.73 | 10.73 | -4.45% | 6,206,093 |
| Oct 8, 2025 | 11.10 | 11.28 | 11.04 | 11.23 | 11.23 | 1.72% | 1,744,218 |
| Oct 7, 2025 | 11.25 | 11.26 | 11.02 | 11.04 | 11.04 | -1.78% | 2,375,492 |
| Oct 6, 2025 | 11.14 | 11.29 | 11.10 | 11.24 | 11.24 | 0.63% | 1,752,893 |
| Oct 3, 2025 | 11.25 | 11.25 | 11.08 | 11.17 | 11.17 | -0.80% | 2,065,726 |
| Oct 2, 2025 | 11.03 | 11.36 | 10.70 | 11.26 | 11.26 | 0.45% | 3,620,421 |
| Oct 1, 2025 | 11.26 | 11.35 | 11.08 | 11.21 | 11.21 | 0.09% | 5,250,259 |
| Sep 30, 2025 | 11.45 | 11.45 | 11.13 | 11.20 | 11.20 | -0.62% | 4,530,164 |
| Sep 29, 2025 | 11.45 | 11.55 | 11.19 | 11.27 | 11.27 | 0.63% | 6,616,546 |
| Sep 26, 2025 | 11.09 | 11.23 | 10.98 | 11.20 | 11.20 | 0.09% | 6,094,253 |
| Sep 25, 2025 | 10.99 | 11.22 | 10.99 | 11.19 | 11.19 | 0.90% | 1,692,010 |
| Sep 24, 2025 | 11.01 | 11.27 | 10.98 | 11.09 | 11.09 | 2.78% | 2,385,596 |
| Sep 23, 2025 | 11.20 | 11.20 | 10.79 | 10.79 | 10.79 | -3.66% | 2,893,963 |
| Sep 22, 2025 | 11.14 | 11.24 | 11.05 | 11.20 | 11.20 | 0.54% | 3,448,274 |
| Sep 19, 2025 | 11.27 | 11.27 | 11.04 | 11.14 | 11.14 | -0.54% | 3,832,559 |
| Sep 18, 2025 | 11.20 | 11.33 | 10.98 | 11.20 | 11.20 | -1.32% | 5,005,910 |
| Sep 17, 2025 | 11.20 | 11.38 | 11.10 | 11.35 | 11.35 | 2.25% | 5,111,810 |
| Sep 16, 2025 | 11.10 | 11.23 | 10.99 | 11.10 | 11.10 | 0.91% | 3,584,652 |
| Sep 15, 2025 | 10.99 | 11.13 | 10.89 | 11.00 | 11.00 | 0.36% | 3,679,224 |
| Sep 12, 2025 | 10.80 | 10.99 | 10.76 | 10.96 | 10.96 | 1.95% | 4,207,581 |
| Sep 11, 2025 | 10.50 | 10.85 | 10.50 | 10.75 | 10.75 | 2.67% | 3,063,093 |
| Sep 10, 2025 | 10.63 | 10.73 | 10.35 | 10.47 | 10.47 | -1.51% | 2,886,485 |
| Sep 9, 2025 | 10.48 | 10.70 | 10.48 | 10.63 | 10.63 | 2.41% | 3,257,818 |
| Sep 8, 2025 | 10.18 | 10.43 | 10.08 | 10.38 | 10.38 | 2.37% | 4,256,243 |
| Sep 5, 2025 | 10.46 | 10.62 | 10.12 | 10.14 | 10.14 | -1.07% | 5,363,825 |
| Sep 4, 2025 | 10.35 | 10.44 | 10.20 | 10.25 | 10.25 | -1.63% | 4,149,509 |
| Sep 3, 2025 | 10.41 | 10.59 | 10.38 | 10.42 | 10.42 | -0.76% | 2,700,282 |
| Sep 2, 2025 | 10.55 | 10.70 | 10.40 | 10.50 | 10.50 | -1.13% | 4,215,949 |
| Aug 29, 2025 | 10.80 | 10.93 | 10.59 | 10.62 | 10.62 | -1.76% | 5,662,338 |
| Aug 28, 2025 | 10.82 | 10.91 | 10.70 | 10.81 | 10.81 | 0.19% | 2,014,904 |
| Aug 27, 2025 | 10.74 | 10.82 | 10.60 | 10.79 | 10.79 | -0.83% | 2,497,406 |
| Aug 26, 2025 | 10.77 | 10.91 | 10.72 | 10.88 | 10.88 | 0.74% | 3,080,717 |
| Aug 25, 2025 | 10.95 | 11.11 | 10.80 | 10.80 | 10.80 | -0.64% | 2,897,912 |
| Aug 22, 2025 | 11.10 | 11.10 | 10.77 | 10.87 | 10.87 | -0.73% | 4,543,488 |
| Aug 21, 2025 | 10.84 | 11.20 | 10.84 | 10.95 | 10.95 | -0.45% | 3,958,787 |
| Aug 20, 2025 | 10.96 | 11.22 | 10.90 | 11.00 | 11.00 | 0.09% | 5,398,606 |
| Aug 19, 2025 | 11.00 | 11.08 | 10.96 | 10.99 | 10.99 | -0.09% | 5,530,739 |
| Aug 18, 2025 | 11.36 | 11.49 | 10.84 | 11.00 | 11.00 | -3.85% | 4,706,823 |
| Aug 15, 2025 | 11.31 | 11.52 | 11.23 | 11.44 | 11.44 | 1.42% | 4,502,518 |
| Aug 14, 2025 | 11.53 | 11.59 | 11.15 | 11.28 | 11.28 | -3.42% | 7,281,673 |
| Aug 13, 2025 | 11.40 | 11.74 | 11.40 | 11.68 | 11.68 | 2.64% | 4,503,062 |
| Aug 12, 2025 | 11.01 | 11.38 | 10.95 | 11.38 | 11.38 | 2.71% | 4,968,224 |
| Aug 11, 2025 | 11.45 | 11.45 | 11.03 | 11.08 | 11.08 | -3.23% | 3,447,259 |
| Aug 8, 2025 | 11.49 | 11.53 | 11.35 | 11.45 | 11.45 | -0.43% | 1,936,399 |
| Aug 7, 2025 | 11.15 | 11.51 | 11.15 | 11.50 | 11.50 | 2.86% | 5,794,821 |
| Aug 6, 2025 | 11.00 | 11.26 | 10.97 | 11.18 | 11.18 | 0.45% | 4,911,604 |
| Aug 5, 2025 | 11.10 | 11.53 | 10.93 | 11.13 | 11.13 | 1.18% | 8,098,664 |
| Aug 4, 2025 | 10.79 | 11.00 | 10.57 | 11.00 | 11.00 | 3.38% | 5,321,112 |
| Aug 1, 2025 | 10.69 | 10.94 | 10.54 | 10.64 | 10.64 | -2.74% | 4,849,992 |