TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
11.45
-0.05 (-0.43%)
Aug 8, 2025, 4:00 PM - Market closed
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 11.40 | 11.53 | 10.65 | 10.94 | 10.94 | 8.42% | 15,599,259 |
| Jul 30, 2025 | 9.94 | 10.41 | 9.92 | 10.09 | 10.09 | -1.08% | 8,886,184 |
| Jul 29, 2025 | 10.33 | 10.54 | 10.20 | 10.20 | 10.20 | -0.49% | 5,353,377 |
| Jul 28, 2025 | 10.04 | 10.41 | 10.04 | 10.25 | 10.25 | 2.50% | 5,433,517 |
| Jul 25, 2025 | 9.95 | 10.07 | 9.78 | 10.00 | 10.00 | 1.83% | 3,288,926 |
| Jul 24, 2025 | 10.32 | 10.37 | 9.81 | 9.82 | 9.82 | -5.49% | 7,380,314 |
| Jul 23, 2025 | 10.58 | 10.63 | 10.32 | 10.39 | 10.39 | -0.67% | 3,652,613 |
| Jul 22, 2025 | 10.49 | 10.60 | 10.25 | 10.46 | 10.46 | -0.29% | 11,195,231 |
| Jul 21, 2025 | 10.70 | 10.80 | 10.47 | 10.49 | 10.49 | -1.96% | 7,694,831 |
| Jul 18, 2025 | 10.77 | 11.00 | 10.67 | 10.70 | 10.70 | 0.66% | 5,352,373 |
| Jul 17, 2025 | 10.52 | 10.69 | 10.44 | 10.63 | 10.63 | 1.24% | 5,243,007 |
| Jul 16, 2025 | 10.68 | 10.74 | 10.48 | 10.50 | 10.50 | -1.50% | 6,419,292 |
| Jul 15, 2025 | 10.59 | 10.77 | 10.49 | 10.66 | 10.66 | 1.62% | 5,120,076 |
| Jul 14, 2025 | 10.56 | 10.71 | 10.46 | 10.49 | 10.49 | -0.10% | 2,925,444 |
| Jul 11, 2025 | 10.56 | 10.69 | 10.45 | 10.50 | 10.50 | -0.47% | 3,892,177 |
| Jul 10, 2025 | 10.61 | 10.74 | 10.48 | 10.55 | 10.55 | 0.09% | 2,669,057 |
| Jul 9, 2025 | 10.38 | 10.55 | 10.31 | 10.54 | 10.54 | 0.86% | 2,667,636 |
| Jul 8, 2025 | 10.40 | 10.56 | 10.37 | 10.45 | 10.45 | 2.35% | 3,884,599 |
| Jul 7, 2025 | 10.03 | 10.27 | 9.99 | 10.21 | 10.21 | 1.69% | 4,070,605 |
| Jul 3, 2025 | 10.01 | 10.15 | 9.98 | 10.04 | 10.04 | 0.10% | 2,246,615 |
| Jul 2, 2025 | 10.23 | 10.26 | 9.87 | 10.03 | 10.03 | -2.62% | 7,327,691 |
| Jul 1, 2025 | 10.29 | 10.40 | 10.20 | 10.30 | 10.30 | 0.78% | 3,724,275 |
| Jun 30, 2025 | 10.50 | 10.55 | 10.11 | 10.22 | 10.22 | -4.40% | 6,831,201 |
| Jun 27, 2025 | 10.60 | 10.82 | 10.60 | 10.69 | 10.69 | -0.93% | 3,308,069 |
| Jun 26, 2025 | 10.86 | 10.90 | 10.61 | 10.79 | 10.79 | 0.37% | 2,247,516 |
| Jun 25, 2025 | 11.06 | 11.09 | 10.67 | 10.75 | 10.75 | -2.36% | 3,291,144 |
| Jun 24, 2025 | 10.78 | 11.19 | 10.78 | 11.01 | 11.01 | 4.36% | 3,891,886 |
| Jun 23, 2025 | 10.47 | 10.57 | 10.23 | 10.55 | 10.55 | 2.03% | 3,295,731 |
| Jun 20, 2025 | 10.40 | 10.57 | 10.30 | 10.34 | 10.34 | -0.39% | 5,215,202 |
| Jun 18, 2025 | 10.22 | 10.40 | 10.21 | 10.38 | 10.38 | -0.10% | 3,559,482 |
| Jun 17, 2025 | 10.50 | 10.54 | 10.29 | 10.39 | 10.39 | -1.70% | 7,064,231 |
| Jun 16, 2025 | 10.51 | 10.67 | 10.45 | 10.57 | 10.57 | 1.15% | 3,832,715 |
| Jun 13, 2025 | 10.45 | 10.58 | 10.37 | 10.45 | 10.45 | -2.52% | 4,652,568 |
| Jun 12, 2025 | 10.60 | 10.80 | 10.56 | 10.72 | 10.72 | - | 3,580,545 |
| Jun 11, 2025 | 10.89 | 11.01 | 10.62 | 10.72 | 10.72 | -1.02% | 6,496,345 |
| Jun 10, 2025 | 10.89 | 10.98 | 10.59 | 10.83 | 10.83 | - | 4,041,789 |
| Jun 9, 2025 | 10.78 | 10.91 | 10.72 | 10.83 | 10.83 | 1.98% | 11,270,576 |
| Jun 6, 2025 | 10.36 | 10.64 | 10.36 | 10.62 | 10.62 | 1.14% | 3,024,394 |
| Jun 5, 2025 | 10.50 | 10.67 | 10.42 | 10.50 | 10.50 | 0.10% | 3,945,540 |
| Jun 4, 2025 | 10.37 | 10.67 | 10.37 | 10.49 | 10.49 | 1.75% | 9,250,460 |
| Jun 3, 2025 | 10.19 | 10.40 | 10.13 | 10.31 | 10.31 | 1.78% | 6,811,892 |
| Jun 2, 2025 | 9.82 | 10.18 | 9.80 | 10.13 | 10.13 | 3.05% | 4,438,248 |
| May 30, 2025 | 10.38 | 10.42 | 9.62 | 9.83 | 9.83 | -7.53% | 12,803,051 |
| May 29, 2025 | 10.54 | 10.79 | 10.50 | 10.63 | 10.63 | 2.31% | 5,929,536 |