TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
9.16
+0.23 (2.58%)
At close: Apr 25, 2025, 4:00 PM
9.20
+0.04 (0.44%)
After-hours: Apr 25, 2025, 7:10 PM EDT

TAL Education Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20258.699.178.509.169.162.58%11,786,882
Apr 24, 20259.369.408.868.938.93-18.67%42,827,650
Apr 23, 202511.0011.8910.9310.9810.982.14%11,915,201
Apr 22, 202510.3610.9110.3310.7510.757.61%9,486,939
Apr 21, 20259.8410.229.829.999.991.94%4,953,611
Apr 17, 20259.8110.119.799.809.801.14%5,682,577
Apr 16, 20259.659.979.509.699.69-1.72%10,133,438
Apr 15, 202510.1410.219.809.869.86-1.89%4,927,466
Apr 14, 20259.7710.359.7710.0510.054.69%12,589,857
Apr 11, 202510.0610.069.319.609.60-3.61%15,056,248
Apr 10, 20259.9010.539.909.969.963.21%14,659,774
Apr 9, 20259.3710.069.349.659.65-1.33%14,592,169
Apr 8, 202511.4611.509.629.789.78-10.60%12,039,123
Apr 7, 202511.0811.6610.3010.9410.94-10.91%19,753,988
Apr 4, 202512.3812.6511.9012.2812.28-9.10%12,248,114
Apr 3, 202513.2013.5713.1813.5113.51-1.46%5,177,142
Apr 2, 202513.2313.7413.1013.7113.713.94%4,165,501
Apr 1, 202513.2613.3012.9313.1913.19-0.15%4,157,932
Mar 31, 202513.0713.3313.0013.2113.21-1.12%4,082,249
Mar 28, 202513.3313.4713.1513.3613.36-1.76%5,446,523
Mar 27, 202513.4014.0113.2013.6013.600.89%5,175,303
Mar 26, 202513.0713.5112.8613.4813.483.45%7,136,518
Mar 25, 202512.8713.1212.7613.0313.03-0.53%3,836,629
Mar 24, 202513.0413.1412.7513.1013.10-0.38%4,805,804
Mar 21, 202513.4613.4912.9013.1513.15-5.87%4,675,147
Mar 20, 202513.8114.2113.8113.9713.97-3.05%3,900,725
Mar 19, 202514.3314.6613.8714.4114.411.26%5,061,324
Mar 18, 202514.3314.4713.9514.2314.23-0.63%5,139,336
Mar 17, 202513.4214.4513.3514.3214.327.67%8,658,187
Mar 14, 202513.7013.8613.1013.3013.303.91%5,414,269
Mar 13, 202512.8012.9212.6212.8012.80-1.61%6,516,551
Mar 12, 202512.9913.3212.8313.0113.01-0.61%5,132,623
Mar 11, 202513.1613.4712.9413.0913.091.39%5,506,107
Mar 10, 202513.1913.2712.7212.9112.91-4.23%4,090,900
Mar 7, 202513.6614.0413.3313.4813.480.22%6,246,983
Mar 6, 202513.8814.1613.3413.4513.45-2.25%5,684,924
Mar 5, 202512.9013.8012.8713.7613.767.92%7,657,336
Mar 4, 202512.2512.8512.2512.7512.752.49%5,750,077
Mar 3, 202512.7612.9712.3412.4412.44-3.72%5,199,596
Feb 28, 202512.7013.0512.4412.9212.92-2.56%9,150,919
Feb 27, 202513.6613.8113.0913.2613.26-2.07%4,770,804
Feb 26, 202513.6813.7613.4113.5413.541.27%4,993,901
Feb 25, 202513.4714.0113.2613.3713.370.07%9,913,067
Feb 24, 202513.9014.0013.3013.3613.36-7.54%8,171,806
Feb 21, 202514.5114.7314.2514.4514.450.70%5,710,924
Feb 20, 202514.9015.3013.9714.3514.35-1.58%9,511,224
Feb 19, 202514.4714.6014.0414.5814.580.55%8,464,821
Feb 18, 202514.8814.8914.1914.5014.50-7,271,114
Feb 14, 202515.0015.2314.4814.5014.50-1.96%9,150,426
Feb 13, 202513.9314.8913.8714.7914.792.28%10,564,559