TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
12.55
+0.15 (1.21%)
Jan 30, 2025, 4:00 PM EST - Market closed
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 12.40 | 12.69 | 12.11 | 12.55 | 12.55 | 1.21% | 8,839,415 |
| Jan 29, 2025 | 12.81 | 12.90 | 12.28 | 12.40 | 12.40 | -4.25% | 6,939,786 |
| Jan 28, 2025 | 11.99 | 12.98 | 11.97 | 12.95 | 12.95 | 7.65% | 10,821,078 |
| Jan 27, 2025 | 11.60 | 12.18 | 11.60 | 12.03 | 12.03 | 2.91% | 12,246,247 |
| Jan 24, 2025 | 11.10 | 11.82 | 11.01 | 11.69 | 11.69 | 5.60% | 13,383,329 |
| Jan 23, 2025 | 10.75 | 11.09 | 10.24 | 11.07 | 11.07 | 21.25% | 28,603,173 |
| Jan 22, 2025 | 9.20 | 9.20 | 8.62 | 9.13 | 9.13 | -1.40% | 11,093,291 |
| Jan 21, 2025 | 9.35 | 9.53 | 9.18 | 9.26 | 9.26 | -6.18% | 13,743,094 |
| Jan 17, 2025 | 9.67 | 10.23 | 9.56 | 9.87 | 9.87 | 1.96% | 4,391,738 |
| Jan 16, 2025 | 9.60 | 9.70 | 9.51 | 9.68 | 9.68 | 0.83% | 3,744,296 |
| Jan 15, 2025 | 9.62 | 9.73 | 9.51 | 9.60 | 9.60 | -0.31% | 3,232,209 |
| Jan 14, 2025 | 9.50 | 9.66 | 9.45 | 9.63 | 9.63 | 2.77% | 5,245,495 |
| Jan 13, 2025 | 9.20 | 9.46 | 9.17 | 9.37 | 9.37 | 1.30% | 5,644,716 |
| Jan 10, 2025 | 9.45 | 9.48 | 9.19 | 9.25 | 9.25 | -2.94% | 9,280,507 |
| Jan 8, 2025 | 9.00 | 9.62 | 9.00 | 9.53 | 9.53 | 5.42% | 6,682,989 |
| Jan 7, 2025 | 9.72 | 9.81 | 8.92 | 9.04 | 9.04 | -7.28% | 12,194,896 |
| Jan 6, 2025 | 9.91 | 9.97 | 9.65 | 9.75 | 9.75 | -0.81% | 4,301,454 |
| Jan 3, 2025 | 9.84 | 9.91 | 9.73 | 9.83 | 9.83 | 0.20% | 2,474,452 |
| Jan 2, 2025 | 9.80 | 10.12 | 9.78 | 9.81 | 9.81 | -2.10% | 2,939,310 |
| Dec 31, 2024 | 9.73 | 10.04 | 9.56 | 10.02 | 10.02 | 3.73% | 5,855,968 |
| Dec 30, 2024 | 9.68 | 9.74 | 9.49 | 9.66 | 9.66 | -1.13% | 4,776,416 |
| Dec 27, 2024 | 9.87 | 9.88 | 9.67 | 9.77 | 9.77 | -1.71% | 1,302,732 |
| Dec 26, 2024 | 9.75 | 10.08 | 9.75 | 9.94 | 9.94 | 0.61% | 1,329,836 |
| Dec 24, 2024 | 9.94 | 9.95 | 9.81 | 9.88 | 9.88 | -0.50% | 1,145,551 |
| Dec 23, 2024 | 9.70 | 9.96 | 9.70 | 9.93 | 9.93 | 1.53% | 1,486,654 |
| Dec 20, 2024 | 9.69 | 9.92 | 9.65 | 9.78 | 9.78 | 0.31% | 3,980,113 |
| Dec 19, 2024 | 9.89 | 9.98 | 9.63 | 9.75 | 9.75 | -0.10% | 5,448,301 |
| Dec 18, 2024 | 9.91 | 10.08 | 9.63 | 9.76 | 9.76 | -1.51% | 4,249,186 |
| Dec 17, 2024 | 9.73 | 10.02 | 9.64 | 9.91 | 9.91 | 2.06% | 6,944,844 |
| Dec 16, 2024 | 10.03 | 10.13 | 9.70 | 9.71 | 9.71 | -4.33% | 4,442,174 |
| Dec 13, 2024 | 10.17 | 10.25 | 9.95 | 10.15 | 10.15 | -1.46% | 3,616,530 |
| Dec 12, 2024 | 10.31 | 10.46 | 10.19 | 10.30 | 10.30 | -0.10% | 2,927,484 |
| Dec 11, 2024 | 10.15 | 10.31 | 10.02 | 10.31 | 10.31 | 0.78% | 5,067,743 |
| Dec 10, 2024 | 10.32 | 10.42 | 10.13 | 10.23 | 10.23 | -4.75% | 9,579,355 |
| Dec 9, 2024 | 11.01 | 11.29 | 10.68 | 10.74 | 10.74 | 5.92% | 18,350,476 |
| Dec 6, 2024 | 10.35 | 10.38 | 10.06 | 10.14 | 10.14 | -0.59% | 7,986,577 |
| Dec 5, 2024 | 10.37 | 10.41 | 10.16 | 10.20 | 10.20 | -1.54% | 3,997,388 |
| Dec 4, 2024 | 10.49 | 10.61 | 10.33 | 10.36 | 10.36 | -3.09% | 4,295,690 |
| Dec 3, 2024 | 10.28 | 10.85 | 10.16 | 10.69 | 10.69 | 3.89% | 7,889,477 |
| Dec 2, 2024 | 9.93 | 10.32 | 9.85 | 10.29 | 10.29 | 3.63% | 5,517,186 |
| Nov 29, 2024 | 10.19 | 10.27 | 9.64 | 9.93 | 9.93 | -3.97% | 7,334,180 |
| Nov 27, 2024 | 10.36 | 10.53 | 10.16 | 10.34 | 10.34 | 2.38% | 4,348,944 |
| Nov 26, 2024 | 9.98 | 10.10 | 9.85 | 10.10 | 10.10 | -0.10% | 3,775,864 |
| Nov 25, 2024 | 9.80 | 10.27 | 9.76 | 10.11 | 10.11 | 3.91% | 7,263,686 |
| Nov 22, 2024 | 9.68 | 9.95 | 9.68 | 9.73 | 9.73 | -0.82% | 7,730,746 |
| Nov 21, 2024 | 10.00 | 10.05 | 9.61 | 9.81 | 9.81 | -3.16% | 6,538,772 |
| Nov 20, 2024 | 9.91 | 10.34 | 9.91 | 10.13 | 10.13 | 2.22% | 6,083,348 |
| Nov 19, 2024 | 9.95 | 10.10 | 9.87 | 9.91 | 9.91 | -0.40% | 10,271,097 |
| Nov 18, 2024 | 9.91 | 10.01 | 9.76 | 9.95 | 9.95 | 1.12% | 15,182,938 |
| Nov 15, 2024 | 9.60 | 10.00 | 9.53 | 9.84 | 9.84 | 4.13% | 5,593,609 |
| Nov 14, 2024 | 9.38 | 9.64 | 9.26 | 9.45 | 9.45 | -0.94% | 6,136,549 |
| Nov 13, 2024 | 10.17 | 10.25 | 9.51 | 9.54 | 9.54 | -5.17% | 8,872,811 |
| Nov 12, 2024 | 10.42 | 10.48 | 9.97 | 10.06 | 10.06 | -6.51% | 11,172,801 |
| Nov 11, 2024 | 11.20 | 11.25 | 10.70 | 10.76 | 10.76 | -3.93% | 5,415,431 |
| Nov 8, 2024 | 11.08 | 11.55 | 11.01 | 11.20 | 11.20 | -4.03% | 5,966,047 |
| Nov 7, 2024 | 11.81 | 12.14 | 11.49 | 11.67 | 11.67 | 1.30% | 5,502,608 |
| Nov 6, 2024 | 11.00 | 11.56 | 10.80 | 11.52 | 11.52 | -0.86% | 6,130,172 |
| Nov 5, 2024 | 11.60 | 11.98 | 11.54 | 11.62 | 11.62 | 1.04% | 4,621,701 |
| Nov 4, 2024 | 11.10 | 11.68 | 11.09 | 11.50 | 11.50 | 4.36% | 4,537,702 |
| Nov 1, 2024 | 11.12 | 11.26 | 10.96 | 11.02 | 11.02 | -0.90% | 3,556,314 |
| Oct 31, 2024 | 10.91 | 11.19 | 10.89 | 11.12 | 11.12 | 0.91% | 4,276,432 |
| Oct 30, 2024 | 10.60 | 11.24 | 10.38 | 11.02 | 11.02 | 3.28% | 5,318,475 |
| Oct 29, 2024 | 11.03 | 11.09 | 10.57 | 10.67 | 10.67 | -3.00% | 6,150,017 |
| Oct 28, 2024 | 11.31 | 11.38 | 10.82 | 11.00 | 11.00 | 0.18% | 10,695,023 |
| Oct 25, 2024 | 10.59 | 11.01 | 10.51 | 10.98 | 10.98 | 4.57% | 7,824,906 |
| Oct 24, 2024 | 10.67 | 10.67 | 10.13 | 10.50 | 10.50 | 2.84% | 11,152,506 |
| Oct 23, 2024 | 10.84 | 11.04 | 10.18 | 10.21 | 10.21 | -10.36% | 15,739,165 |
| Oct 22, 2024 | 11.12 | 11.66 | 10.94 | 11.39 | 11.39 | 3.17% | 10,843,185 |
| Oct 21, 2024 | 10.24 | 11.16 | 10.08 | 11.04 | 11.04 | 6.36% | 12,713,112 |
| Oct 18, 2024 | 10.47 | 10.55 | 10.25 | 10.38 | 10.38 | 3.28% | 3,790,398 |
| Oct 17, 2024 | 10.00 | 10.08 | 9.77 | 10.05 | 10.05 | -1.37% | 3,844,388 |
| Oct 16, 2024 | 10.22 | 10.39 | 10.16 | 10.19 | 10.19 | 0.69% | 3,261,349 |
| Oct 15, 2024 | 10.57 | 10.60 | 10.04 | 10.12 | 10.12 | -6.99% | 9,002,428 |
| Oct 14, 2024 | 11.03 | 11.18 | 10.74 | 10.88 | 10.88 | -3.03% | 6,503,448 |
| Oct 11, 2024 | 11.20 | 11.41 | 11.03 | 11.22 | 11.22 | -3.11% | 5,686,572 |
| Oct 10, 2024 | 11.35 | 11.80 | 11.27 | 11.58 | 11.58 | 2.12% | 8,886,355 |
| Oct 9, 2024 | 10.78 | 11.53 | 10.78 | 11.34 | 11.34 | 2.62% | 8,829,455 |
| Oct 8, 2024 | 10.48 | 11.12 | 10.45 | 11.05 | 11.05 | -2.73% | 8,618,357 |
| Oct 7, 2024 | 11.75 | 11.86 | 10.87 | 11.36 | 11.36 | -1.22% | 11,475,929 |
| Oct 4, 2024 | 11.78 | 12.30 | 11.45 | 11.50 | 11.50 | 0.97% | 9,654,302 |
| Oct 3, 2024 | 11.36 | 11.79 | 11.23 | 11.39 | 11.39 | -3.47% | 8,609,393 |
| Oct 2, 2024 | 13.10 | 13.30 | 11.63 | 11.80 | 11.80 | -2.72% | 18,703,486 |
| Oct 1, 2024 | 11.91 | 12.14 | 11.31 | 12.13 | 12.13 | 2.45% | 13,193,379 |
| Sep 30, 2024 | 12.28 | 13.16 | 11.54 | 11.84 | 11.84 | 9.63% | 40,167,327 |
| Sep 27, 2024 | 10.71 | 11.08 | 10.46 | 10.80 | 10.80 | 5.06% | 23,480,081 |
| Sep 26, 2024 | 9.74 | 11.95 | 9.71 | 10.28 | 10.28 | 23.56% | 33,116,896 |
| Sep 25, 2024 | 8.40 | 8.53 | 8.29 | 8.32 | 8.32 | -3.48% | 4,880,172 |
| Sep 24, 2024 | 8.55 | 8.70 | 8.38 | 8.62 | 8.62 | 6.68% | 11,001,902 |
| Sep 23, 2024 | 8.13 | 8.27 | 8.06 | 8.08 | 8.08 | 0.25% | 10,267,380 |
| Sep 20, 2024 | 8.11 | 8.22 | 8.00 | 8.06 | 8.06 | -1.47% | 4,765,178 |
| Sep 19, 2024 | 7.80 | 8.22 | 7.71 | 8.18 | 8.18 | 8.20% | 5,436,713 |
| Sep 18, 2024 | 7.63 | 7.70 | 7.55 | 7.56 | 7.56 | -1.31% | 2,974,236 |
| Sep 17, 2024 | 7.50 | 7.84 | 7.47 | 7.66 | 7.66 | 3.23% | 5,608,221 |
| Sep 16, 2024 | 7.46 | 7.49 | 7.35 | 7.42 | 7.42 | -0.13% | 8,066,785 |
| Sep 13, 2024 | 7.70 | 7.73 | 7.38 | 7.43 | 7.43 | -3.88% | 3,013,253 |
| Sep 12, 2024 | 7.55 | 7.73 | 7.51 | 7.73 | 7.73 | 1.98% | 3,501,612 |
| Sep 11, 2024 | 7.64 | 7.67 | 7.54 | 7.58 | 7.58 | -0.26% | 3,241,193 |
| Sep 10, 2024 | 7.69 | 7.84 | 7.55 | 7.60 | 7.60 | -0.78% | 2,723,496 |
| Sep 9, 2024 | 7.65 | 7.71 | 7.48 | 7.66 | 7.66 | -0.39% | 4,254,389 |
| Sep 6, 2024 | 8.00 | 8.07 | 7.60 | 7.69 | 7.69 | -4.11% | 4,227,314 |