TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.65
-0.13 (-1.21%)
At close: Jan 27, 2026, 4:00 PM EST
10.86
+0.21 (1.97%)
After-hours: Jan 27, 2026, 7:00 PM EST
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 11.10 | 11.17 | 10.98 | 11.17 | 11.17 | 0.45% | 1,847,044 |
| Dec 1, 2025 | 11.03 | 11.33 | 11.03 | 11.12 | 11.12 | 1.09% | 4,594,982 |
| Nov 28, 2025 | 11.05 | 11.10 | 10.94 | 11.00 | 11.00 | -0.54% | 1,839,781 |
| Nov 26, 2025 | 11.01 | 11.22 | 10.99 | 11.06 | 11.06 | - | 2,465,425 |
| Nov 25, 2025 | 11.04 | 11.14 | 10.97 | 11.06 | 11.06 | -0.36% | 5,474,830 |
| Nov 24, 2025 | 11.05 | 11.12 | 10.90 | 11.10 | 11.10 | 1.46% | 8,520,417 |
| Nov 21, 2025 | 10.53 | 10.99 | 10.50 | 10.94 | 10.94 | 2.24% | 4,428,134 |
| Nov 20, 2025 | 11.04 | 11.20 | 10.70 | 10.70 | 10.70 | -2.99% | 2,676,328 |
| Nov 19, 2025 | 11.20 | 11.24 | 10.99 | 11.03 | 11.03 | -1.78% | 1,703,304 |
| Nov 18, 2025 | 10.95 | 11.33 | 10.80 | 11.23 | 11.23 | 2.74% | 2,626,283 |
| Nov 17, 2025 | 11.15 | 11.19 | 10.90 | 10.93 | 10.93 | -2.50% | 3,518,700 |
| Nov 14, 2025 | 11.28 | 11.50 | 11.08 | 11.21 | 11.21 | -1.84% | 2,305,142 |
| Nov 13, 2025 | 11.68 | 11.71 | 11.39 | 11.42 | 11.42 | -1.72% | 2,483,568 |