TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.50
-0.12 (-1.13%)
At close: Sep 2, 2025, 4:00 PM
10.50
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:49 PM EDT
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.55 | 10.70 | 10.40 | 10.50 | - | -1.13% | 4,085,055 |
| Aug 29, 2025 | 10.80 | 10.93 | 10.59 | 10.62 | 10.62 | -1.76% | 5,662,338 |
| Aug 28, 2025 | 10.82 | 10.91 | 10.70 | 10.81 | 10.81 | 0.19% | 2,014,904 |
| Aug 27, 2025 | 10.74 | 10.82 | 10.60 | 10.79 | 10.79 | -0.83% | 2,497,406 |
| Aug 26, 2025 | 10.77 | 10.91 | 10.72 | 10.88 | 10.88 | 0.74% | 3,080,717 |
| Aug 25, 2025 | 10.95 | 11.11 | 10.80 | 10.80 | 10.80 | -0.64% | 2,897,912 |
| Aug 22, 2025 | 11.10 | 11.10 | 10.77 | 10.87 | 10.87 | -0.73% | 4,543,488 |
| Aug 21, 2025 | 10.84 | 11.20 | 10.84 | 10.95 | 10.95 | -0.45% | 3,958,787 |
| Aug 20, 2025 | 10.96 | 11.22 | 10.90 | 11.00 | 11.00 | 0.09% | 5,398,606 |
| Aug 19, 2025 | 11.00 | 11.08 | 10.96 | 10.99 | 10.99 | -0.09% | 5,530,739 |
| Aug 18, 2025 | 11.36 | 11.49 | 10.84 | 11.00 | 11.00 | -3.85% | 4,706,823 |
| Aug 15, 2025 | 11.31 | 11.52 | 11.23 | 11.44 | 11.44 | 1.42% | 4,502,518 |
| Aug 14, 2025 | 11.53 | 11.59 | 11.15 | 11.28 | 11.28 | -3.42% | 7,281,673 |
| Aug 13, 2025 | 11.40 | 11.74 | 11.40 | 11.68 | 11.68 | 2.64% | 4,503,062 |
| Aug 12, 2025 | 11.01 | 11.38 | 10.95 | 11.38 | 11.38 | 2.71% | 4,968,224 |
| Aug 11, 2025 | 11.45 | 11.45 | 11.03 | 11.08 | 11.08 | -3.23% | 3,447,259 |
| Aug 8, 2025 | 11.49 | 11.53 | 11.35 | 11.45 | 11.45 | -0.43% | 1,936,399 |
| Aug 7, 2025 | 11.15 | 11.51 | 11.15 | 11.50 | 11.50 | 2.86% | 5,794,821 |
| Aug 6, 2025 | 11.00 | 11.26 | 10.97 | 11.18 | 11.18 | 0.45% | 4,911,604 |
| Aug 5, 2025 | 11.10 | 11.53 | 10.93 | 11.13 | 11.13 | 1.18% | 8,098,664 |
| Aug 4, 2025 | 10.79 | 11.00 | 10.57 | 11.00 | 11.00 | 3.38% | 5,321,112 |
| Aug 1, 2025 | 10.69 | 10.94 | 10.54 | 10.64 | 10.64 | -2.74% | 4,849,992 |
| Jul 31, 2025 | 11.40 | 11.53 | 10.65 | 10.94 | 10.94 | 8.42% | 15,599,259 |
| Jul 30, 2025 | 9.94 | 10.41 | 9.92 | 10.09 | 10.09 | -1.08% | 8,886,184 |
| Jul 29, 2025 | 10.33 | 10.54 | 10.20 | 10.20 | 10.20 | -0.49% | 5,353,377 |
| Jul 28, 2025 | 10.04 | 10.41 | 10.04 | 10.25 | 10.25 | 2.50% | 5,433,517 |
| Jul 25, 2025 | 9.95 | 10.07 | 9.78 | 10.00 | 10.00 | 1.83% | 3,288,926 |
| Jul 24, 2025 | 10.32 | 10.37 | 9.81 | 9.82 | 9.82 | -5.49% | 7,380,314 |
| Jul 23, 2025 | 10.58 | 10.63 | 10.32 | 10.39 | 10.39 | -0.67% | 3,652,613 |
| Jul 22, 2025 | 10.49 | 10.60 | 10.25 | 10.46 | 10.46 | -0.29% | 11,195,231 |
| Jul 21, 2025 | 10.70 | 10.80 | 10.47 | 10.49 | 10.49 | -1.96% | 7,694,831 |
| 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 |