TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	11.01	11.12	10.94	11.10	11.10	0.54%	1,713,467
Dec 22, 2025	10.75	11.07	10.72	11.04	11.04	2.22%	2,527,005
Dec 19, 2025	11.13	11.15	10.79	10.80	10.80	-2.00%	4,851,346
Dec 18, 2025	10.99	11.09	10.97	11.02	11.02	0.46%	3,366,593
Dec 17, 2025	11.20	11.35	10.92	10.97	10.97	-1.70%	2,798,933
Dec 16, 2025	11.18	11.21	10.95	11.16	11.16	-0.62%	2,197,756
Dec 15, 2025	11.60	11.60	11.15	11.23	11.23	-2.43%	1,604,041
Dec 12, 2025	11.14	11.52	11.13	11.51	11.51	3.69%	4,594,431
Dec 11, 2025	11.28	11.28	11.05	11.10	11.10	-2.55%	2,620,056
Dec 10, 2025	11.36	11.52	11.33	11.39	11.39	0.71%	1,876,597
Dec 9, 2025	11.44	11.48	11.21	11.31	11.31	-2.08%	3,126,678
Dec 8, 2025	11.36	11.60	11.31	11.55	11.55	1.67%	2,882,792
Dec 5, 2025	11.13	11.45	11.08	11.36	11.36	2.34%	2,452,673
Dec 4, 2025	11.05	11.25	10.99	11.10	11.10	-	1,844,314
Dec 3, 2025	11.13	11.17	10.99	11.10	11.10	-0.63%	2,921,916