TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
11.65
-0.12 (-1.02%)
At close: Nov 4, 2025, 4:00 PM EST
11.41
-0.24 (-2.06%)
After-hours: Nov 4, 2025, 7:57 PM EST
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 11.28 | 11.70 | 11.28 | 11.65 | 11.65 | -1.02% | 4,411,939 |
| Nov 3, 2025 | 12.40 | 12.40 | 11.61 | 11.77 | 11.77 | -4.00% | 4,119,709 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.16 | 12.26 | 12.26 | -5.03% | 4,773,520 |
| Oct 30, 2025 | 13.37 | 13.37 | 12.00 | 12.91 | 12.91 | 7.32% | 9,637,491 |
| Oct 29, 2025 | 12.19 | 12.27 | 11.86 | 12.03 | 12.03 | -1.72% | 5,563,618 |
| Oct 28, 2025 | 12.40 | 12.42 | 12.10 | 12.24 | 12.24 | -2.39% | 3,218,856 |
| Oct 27, 2025 | 12.78 | 13.05 | 12.49 | 12.54 | 12.54 | -0.48% | 3,912,564 |
| Oct 24, 2025 | 12.78 | 12.78 | 12.47 | 12.60 | 12.60 | -0.47% | 2,017,343 |
| Oct 23, 2025 | 12.30 | 12.83 | 12.23 | 12.66 | 12.66 | 3.26% | 3,598,375 |
| Oct 22, 2025 | 12.46 | 12.70 | 12.17 | 12.26 | 12.26 | -2.31% | 4,374,777 |
| Oct 21, 2025 | 11.83 | 12.61 | 11.79 | 12.55 | 12.55 | 6.09% | 4,971,340 |
| Oct 20, 2025 | 11.14 | 11.93 | 11.12 | 11.83 | 11.83 | 6.67% | 4,295,258 |
| Oct 17, 2025 | 10.82 | 11.11 | 10.82 | 11.09 | 11.09 | 1.00% | 3,666,393 |
| Oct 16, 2025 | 10.95 | 11.03 | 10.84 | 10.98 | 10.98 | 0.27% | 2,403,058 |
| Oct 15, 2025 | 10.51 | 11.30 | 10.51 | 10.95 | 10.95 | 4.78% | 6,290,761 |
| Oct 14, 2025 | 10.29 | 10.51 | 10.14 | 10.45 | 10.45 | -0.57% | 4,143,949 |
| Oct 13, 2025 | 10.40 | 10.55 | 10.31 | 10.51 | 10.51 | 4.47% | 8,713,273 |
| Oct 10, 2025 | 10.80 | 11.00 | 9.98 | 10.06 | 10.06 | -6.24% | 7,185,941 |
| 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 |