Skip to main content
TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.28
+1.96 (23.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20249.7411.959.7110.2810.2823.56%31,626,443
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
Jul 1, 202410.7710.7710.3510.4910.49-1.69%2,335,384
Jun 28, 202410.7210.8210.5410.6710.670.19%3,898,572
Jun 27, 202410.6610.7810.4410.6510.65-1.21%3,226,271
Jun 26, 202410.9210.9210.6810.7810.78-0.28%4,478,228
Jun 25, 202411.0311.0610.7210.8110.81-0.83%3,848,282
Jun 24, 202410.3210.9710.2710.9010.906.65%4,322,848
Jun 21, 202410.3110.3910.0810.2210.22-2.01%5,450,109
Jun 20, 202410.9911.0510.3410.4310.43-2.89%7,339,578
Jun 18, 202411.0611.2510.6710.7410.74-2.27%3,042,349
Jun 17, 202410.9411.3010.9010.9910.990.73%3,103,245
Jun 14, 202411.1411.1810.7410.9110.91-2.68%14,204,502
Jun 13, 202410.8511.3910.7811.2111.214.86%8,996,361
Jun 12, 202410.7010.7810.5610.6910.69-7,412,241
Jun 11, 202410.7810.9410.6810.6910.69-1.66%5,706,869
Jun 10, 202410.8411.1210.7710.8710.871.12%3,915,723
Jun 7, 202410.9111.0810.7310.7510.75-2.89%4,703,187
Jun 6, 202410.9411.2410.9011.0711.070.54%3,570,454
Jun 5, 202410.9411.0510.8511.0111.010.64%4,757,216
Jun 4, 202411.4611.5010.8710.9410.94-4.29%4,742,328
Jun 3, 202411.5611.6611.2111.4311.430.62%3,941,880
May 31, 202411.6911.8311.3211.3611.36-4.05%6,431,754
May 30, 202411.9112.0611.7911.8411.84-1.58%7,769,069
May 29, 202411.7312.1911.5612.0312.032.65%5,540,803
May 28, 202411.5511.8211.3911.7211.722.54%9,147,758
May 24, 202411.8311.9511.2811.4311.43-3.38%11,516,755
May 23, 202412.2612.3811.7511.8311.83-4.37%4,285,667
May 22, 202412.5112.5312.2512.3712.37-3,548,551
May 21, 202412.2612.4212.1012.3712.37-1.98%9,798,694
May 20, 202412.5612.6812.2412.6212.62-2.40%8,166,322
May 17, 202413.0613.2512.7912.9312.93-0.84%5,526,893
May 16, 202412.8113.1811.9513.0413.04-0.61%18,205,847
May 15, 202413.7513.7512.9313.1213.12-3.39%2,974,337
May 14, 202413.6213.8613.1513.5813.58-0.51%3,437,025
May 13, 202413.4513.9013.4413.6513.651.71%4,331,480
May 10, 202413.7113.8513.4213.4213.42-2.68%6,237,022
May 9, 202412.8513.8512.8513.7913.796.57%8,494,497
May 8, 202412.6413.1012.6112.9412.941.09%8,042,912
May 7, 202412.8912.9312.5212.8012.80-2.59%8,677,561
May 6, 202413.0313.2912.9813.1413.14-0.30%3,506,819