TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
13.36
-0.24 (-1.76%)
At close: Mar 28, 2025, 4:00 PM
13.35
-0.01 (-0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.33 | 13.47 | 13.15 | 13.36 | 13.36 | -1.76% | 5,445,972 |
| Mar 27, 2025 | 13.40 | 14.01 | 13.20 | 13.60 | 13.60 | 0.89% | 5,175,303 |
| Mar 26, 2025 | 13.07 | 13.51 | 12.86 | 13.48 | 13.48 | 3.45% | 7,136,518 |
| Mar 25, 2025 | 12.87 | 13.12 | 12.76 | 13.03 | 13.03 | -0.53% | 3,836,629 |
| Mar 24, 2025 | 13.04 | 13.14 | 12.75 | 13.10 | 13.10 | -0.38% | 4,805,804 |
| Mar 21, 2025 | 13.46 | 13.49 | 12.90 | 13.15 | 13.15 | -5.87% | 4,675,147 |
| Mar 20, 2025 | 13.81 | 14.21 | 13.81 | 13.97 | 13.97 | -3.05% | 3,900,725 |
| Mar 19, 2025 | 14.33 | 14.66 | 13.87 | 14.41 | 14.41 | 1.26% | 5,061,324 |
| Mar 18, 2025 | 14.33 | 14.47 | 13.95 | 14.23 | 14.23 | -0.63% | 5,139,336 |
| Mar 17, 2025 | 13.42 | 14.45 | 13.35 | 14.32 | 14.32 | 7.67% | 8,658,187 |
| Mar 14, 2025 | 13.70 | 13.86 | 13.10 | 13.30 | 13.30 | 3.91% | 5,414,269 |
| Mar 13, 2025 | 12.80 | 12.92 | 12.62 | 12.80 | 12.80 | -1.61% | 6,516,551 |
| Mar 12, 2025 | 12.99 | 13.32 | 12.83 | 13.01 | 13.01 | -0.61% | 5,132,623 |
| Mar 11, 2025 | 13.16 | 13.47 | 12.94 | 13.09 | 13.09 | 1.39% | 5,506,107 |
| Mar 10, 2025 | 13.19 | 13.27 | 12.72 | 12.91 | 12.91 | -4.23% | 4,090,900 |
| Mar 7, 2025 | 13.66 | 14.04 | 13.33 | 13.48 | 13.48 | 0.22% | 6,246,983 |
| Mar 6, 2025 | 13.88 | 14.16 | 13.34 | 13.45 | 13.45 | -2.25% | 5,684,924 |
| Mar 5, 2025 | 12.90 | 13.80 | 12.87 | 13.76 | 13.76 | 7.92% | 7,657,336 |
| Mar 4, 2025 | 12.25 | 12.85 | 12.25 | 12.75 | 12.75 | 2.49% | 5,750,077 |
| Mar 3, 2025 | 12.76 | 12.97 | 12.34 | 12.44 | 12.44 | -3.72% | 5,199,596 |
| Feb 28, 2025 | 12.70 | 13.05 | 12.44 | 12.92 | 12.92 | -2.56% | 9,150,919 |
| Feb 27, 2025 | 13.66 | 13.81 | 13.09 | 13.26 | 13.26 | -2.07% | 4,770,804 |
| Feb 26, 2025 | 13.68 | 13.76 | 13.41 | 13.54 | 13.54 | 1.27% | 4,993,901 |
| Feb 25, 2025 | 13.47 | 14.01 | 13.26 | 13.37 | 13.37 | 0.07% | 9,913,067 |
| Feb 24, 2025 | 13.90 | 14.00 | 13.30 | 13.36 | 13.36 | -7.54% | 8,171,806 |
| Feb 21, 2025 | 14.51 | 14.73 | 14.25 | 14.45 | 14.45 | 0.70% | 5,710,924 |
| Feb 20, 2025 | 14.90 | 15.30 | 13.97 | 14.35 | 14.35 | -1.58% | 9,511,224 |
| Feb 19, 2025 | 14.47 | 14.60 | 14.04 | 14.58 | 14.58 | 0.55% | 8,464,821 |
| Feb 18, 2025 | 14.88 | 14.89 | 14.19 | 14.50 | 14.50 | - | 7,271,114 |
| Feb 14, 2025 | 15.00 | 15.23 | 14.48 | 14.50 | 14.50 | -1.96% | 9,150,426 |
| Feb 13, 2025 | 13.93 | 14.89 | 13.87 | 14.79 | 14.79 | 2.28% | 10,564,559 |
| Feb 12, 2025 | 13.87 | 14.86 | 13.85 | 14.46 | 14.46 | 3.29% | 12,573,382 |
| Feb 11, 2025 | 13.40 | 14.29 | 13.32 | 14.00 | 14.00 | 2.79% | 8,312,264 |
| Feb 10, 2025 | 13.73 | 13.97 | 13.46 | 13.62 | 13.62 | 3.34% | 11,844,055 |
| Feb 7, 2025 | 12.93 | 13.39 | 12.93 | 13.18 | 13.18 | 3.21% | 9,859,054 |
| Feb 6, 2025 | 12.50 | 12.78 | 12.39 | 12.77 | 12.77 | 4.16% | 6,968,200 |
| Feb 5, 2025 | 12.35 | 12.65 | 12.17 | 12.26 | 12.26 | -1.61% | 7,495,262 |
| Feb 4, 2025 | 12.60 | 12.60 | 12.30 | 12.46 | 12.46 | 0.32% | 7,042,855 |
| Feb 3, 2025 | 11.92 | 12.49 | 11.83 | 12.42 | 12.42 | 1.55% | 5,816,223 |
| Jan 31, 2025 | 12.56 | 12.63 | 12.12 | 12.23 | 12.23 | -2.55% | 5,414,533 |
| 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 |