TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
11.48
-0.01 (-0.09%)
Jan 5, 2026, 4:00 PM EST - Market closed
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 11.74 | 11.82 | 11.52 | 11.62 | 11.62 | -1.53% | 2,618,731 |
| Nov 11, 2025 | 11.75 | 11.85 | 11.66 | 11.80 | 11.80 | -0.34% | 2,936,658 |
| Nov 10, 2025 | 11.84 | 11.89 | 11.65 | 11.84 | 11.84 | 0.85% | 3,569,614 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.60 | 11.74 | 11.74 | -2.33% | 3,221,948 |
| Nov 6, 2025 | 12.05 | 12.13 | 11.86 | 12.02 | 12.02 | 0.59% | 2,375,559 |
| Nov 5, 2025 | 11.62 | 12.15 | 11.55 | 11.95 | 11.95 | 2.58% | 4,833,947 |
| 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 |