TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.13
+0.22 (2.22%)
At close: Nov 20, 2024, 4:00 PM
10.12
-0.01 (-0.10%)
Pre-market: Nov 21, 2024, 7:10 AM EST

TAL Education Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.9110.349.9110.1310.132.22%6,083,348
Nov 19, 20249.9510.109.879.919.91-0.40%10,271,097
Nov 18, 20249.9110.019.769.959.951.12%15,182,938
Nov 15, 20249.6010.009.539.849.844.13%5,593,609
Nov 14, 20249.389.649.269.459.45-0.94%6,136,549
Nov 13, 202410.1710.259.519.549.54-5.17%8,872,811
Nov 12, 202410.4210.489.9710.0610.06-6.51%11,172,801
Nov 11, 202411.2011.2510.7010.7610.76-3.93%5,415,431
Nov 8, 202411.0811.5511.0111.2011.20-4.03%5,966,047
Nov 7, 202411.8112.1411.4911.6711.671.30%5,502,608
Nov 6, 202411.0011.5610.8011.5211.52-0.86%6,130,172
Nov 5, 202411.6011.9811.5411.6211.621.04%4,621,701
Nov 4, 202411.1011.6811.0911.5011.504.36%4,537,702
Nov 1, 202411.1211.2610.9611.0211.02-0.90%3,556,314
Oct 31, 202410.9111.1910.8911.1211.120.91%4,276,432
Oct 30, 202410.6011.2410.3811.0211.023.28%5,318,475
Oct 29, 202411.0311.0910.5710.6710.67-3.00%6,150,017
Oct 28, 202411.3111.3810.8211.0011.000.18%10,695,023
Oct 25, 202410.5911.0110.5110.9810.984.57%7,824,906
Oct 24, 202410.6710.6710.1310.5010.502.84%11,152,506
Oct 23, 202410.8411.0410.1810.2110.21-10.36%15,739,165
Oct 22, 202411.1211.6610.9411.3911.393.17%10,843,185
Oct 21, 202410.2411.1610.0811.0411.046.36%12,713,112
Oct 18, 202410.4710.5510.2510.3810.383.28%3,790,398
Oct 17, 202410.0010.089.7710.0510.05-1.37%3,844,388
Oct 16, 202410.2210.3910.1610.1910.190.69%3,261,349
Oct 15, 202410.5710.6010.0410.1210.12-6.99%9,002,428
Oct 14, 202411.0311.1810.7410.8810.88-3.03%6,503,448
Oct 11, 202411.2011.4111.0311.2211.22-3.11%5,686,572
Oct 10, 202411.3511.8011.2711.5811.582.12%8,886,355
Oct 9, 202410.7811.5310.7811.3411.342.62%8,829,455
Oct 8, 202410.4811.1210.4511.0511.05-2.73%8,618,357
Oct 7, 202411.7511.8610.8711.3611.36-1.22%11,475,929
Oct 4, 202411.7812.3011.4511.5011.500.97%9,654,302
Oct 3, 202411.3611.7911.2311.3911.39-3.47%8,609,393
Oct 2, 202413.1013.3011.6311.8011.80-2.72%18,703,486
Oct 1, 202411.9112.1411.3112.1312.132.45%13,193,379
Sep 30, 202412.2813.1611.5411.8411.849.63%40,167,327
Sep 27, 202410.7111.0810.4610.8010.805.06%23,480,081
Sep 26, 20249.7411.959.7110.2810.2823.56%33,116,896
Sep 25, 20248.408.538.298.328.32-3.48%4,880,172
Sep 24, 20248.558.708.388.628.626.68%11,001,902
Sep 23, 20248.138.278.068.088.080.25%10,267,380
Sep 20, 20248.118.228.008.068.06-1.47%4,765,178
Sep 19, 20247.808.227.718.188.188.20%5,436,713
Sep 18, 20247.637.707.557.567.56-1.31%2,974,236
Sep 17, 20247.507.847.477.667.663.23%5,608,221
Sep 16, 20247.467.497.357.427.42-0.13%8,066,785
Sep 13, 20247.707.737.387.437.43-3.88%3,013,253
Sep 12, 20247.557.737.517.737.731.98%3,501,612
Sep 11, 20247.647.677.547.587.58-0.26%3,241,193
Sep 10, 20247.697.847.557.607.60-0.78%2,723,496
Sep 9, 20247.657.717.487.667.66-0.39%4,254,389
Sep 6, 20248.008.077.607.697.69-4.11%4,227,314
Sep 5, 20247.908.107.908.028.021.52%5,395,829
Sep 4, 20248.008.157.897.907.90-1.25%2,171,158
Sep 3, 20248.008.047.918.008.00-0.50%3,895,520
Aug 30, 20248.098.097.938.048.040.25%8,573,071
Aug 29, 20248.128.187.988.028.02-0.12%5,594,322
Aug 28, 20248.248.277.948.038.03-3.49%3,747,355
Aug 27, 20248.518.538.258.328.32-2.80%3,485,144
Aug 26, 20248.498.618.308.568.56-0.81%2,601,320
Aug 23, 20248.638.728.558.638.630.47%2,815,674
Aug 22, 20248.778.828.598.598.59-1.49%2,274,356
Aug 21, 20248.748.878.618.728.721.63%2,438,627
Aug 20, 20248.938.948.568.588.58-5.30%3,697,153
Aug 19, 20249.009.128.969.069.060.55%2,030,532
Aug 16, 20249.019.278.989.019.010.22%3,081,049
Aug 15, 20249.009.118.918.998.990.67%2,313,388
Aug 14, 20249.089.108.858.938.93-2.72%6,783,802
Aug 13, 20249.109.288.969.189.180.66%9,888,397
Aug 12, 20249.069.319.059.129.120.66%7,797,918
Aug 9, 20249.109.108.879.069.06-0.44%5,654,685
Aug 8, 20248.859.128.649.109.104.12%9,364,690
Aug 7, 20249.449.558.658.748.74-6.52%10,995,860
Aug 6, 20249.009.388.909.359.358.47%12,834,663
Aug 5, 20247.988.847.908.628.621.77%12,140,877
Aug 2, 20248.628.628.188.478.47-6.72%16,356,861
Aug 1, 20249.309.918.519.089.08-9.38%15,230,370
Jul 31, 202410.7110.9010.0010.0210.02-3.00%8,224,623
Jul 30, 202410.6410.7010.1610.3310.33-3.28%6,244,771
Jul 29, 202410.7410.9010.3010.6810.68-0.56%8,689,959
Jul 26, 202410.5210.8410.5010.7410.743.27%3,125,369
Jul 25, 202410.6010.6010.4010.4010.40-1.79%3,038,087
Jul 24, 202410.3410.8610.3210.5910.590.09%4,300,388
Jul 23, 202410.5010.7310.5010.5810.58-2.85%3,407,369
Jul 22, 202410.3511.1010.3510.8910.897.93%6,493,601
Jul 19, 20249.8710.249.8710.0910.090.40%2,236,293
Jul 18, 202410.0410.4910.0410.0510.050.20%3,524,855
Jul 17, 20249.9510.179.8810.0310.030.30%2,688,569
Jul 16, 202410.1610.279.9810.0010.00-1.48%9,733,751
Jul 15, 202410.6110.6110.1410.1510.15-6.11%3,653,712
Jul 12, 202410.8011.1510.8010.8110.811.22%2,748,310
Jul 11, 202410.6010.9210.5010.6810.682.10%3,548,491
Jul 10, 202410.6910.8110.3910.4610.46-2.15%2,053,011
Jul 9, 202410.5110.7510.2710.6910.691.62%3,779,669
Jul 8, 202410.7310.8610.4910.5210.52-2.05%2,686,506
Jul 5, 202410.7110.8710.6010.7410.74-0.74%6,893,934
Jul 3, 202410.8511.1110.8010.8210.821.41%3,430,205
Jul 2, 202410.4910.8210.3210.6710.671.72%4,049,468