TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	10.20	10.61	10.19	10.39	10.39	2.16%	10,846,048
May 27, 2025	10.63	10.76	10.16	10.17	10.17	-7.46%	7,569,523
May 23, 2025	10.57	11.11	10.56	10.99	10.99	1.57%	10,531,338
May 22, 2025	10.71	11.05	10.67	10.82	10.82	-0.18%	7,157,162
May 21, 2025	10.99	11.18	10.83	10.84	10.84	-0.55%	6,224,193
May 20, 2025	10.97	11.21	10.55	10.90	10.90	0.55%	7,767,471
May 19, 2025	10.33	11.10	10.25	10.84	10.84	3.04%	8,166,148
May 16, 2025	10.22	10.63	10.17	10.52	10.52	3.54%	11,587,814
May 15, 2025	10.14	10.69	10.14	10.16	10.16	-0.20%	17,376,271
May 14, 2025	10.14	10.33	9.95	10.18	10.18	1.70%	7,079,219
May 13, 2025	10.22	10.25	9.93	10.01	10.01	-2.34%	14,071,305
May 12, 2025	9.95	10.30	9.89	10.25	10.25	8.81%	6,829,690
May 9, 2025	9.50	9.78	9.40	9.42	9.42	-0.63%	5,545,977
May 8, 2025	9.30	9.56	9.07	9.48	9.48	3.04%	7,060,448
May 7, 2025	9.10	9.26	9.04	9.20	9.20	-0.22%	4,134,651