TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
12.03
+0.35 (3.00%)
At close: Aug 18, 2026, 4:00 PM EDT
12.03
0.00 (0.00%)
After-hours: Aug 18, 2026, 7:00 PM EDT
TAL Education Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.78 | 12.05 | 11.66 | 12.03 | 12.03 | 3.00% | 2,264,077 |
| Aug 17, 2026 | 11.78 | 11.85 | 11.63 | 11.68 | 11.68 | 0.26% | 2,689,272 |
| Aug 14, 2026 | 11.55 | 11.67 | 11.47 | 11.65 | 11.65 | 0.43% | 2,569,409 |
| Aug 13, 2026 | 11.82 | 11.90 | 11.44 | 11.60 | 11.60 | -2.27% | 3,937,512 |
| Aug 12, 2026 | 11.96 | 12.00 | 11.68 | 11.87 | 11.87 | -2.38% | 4,014,980 |
| Aug 11, 2026 | 12.31 | 12.41 | 12.10 | 12.16 | 12.16 | -2.72% | 3,128,588 |
| Aug 10, 2026 | 12.30 | 12.58 | 12.14 | 12.50 | 12.50 | 0.97% | 4,539,043 |
| Aug 7, 2026 | 12.45 | 12.47 | 12.21 | 12.38 | 12.38 | -0.64% | 2,596,900 |
| Aug 6, 2026 | 12.09 | 12.49 | 11.95 | 12.46 | 12.46 | 3.06% | 6,027,025 |
| Aug 5, 2026 | 12.00 | 12.18 | 11.70 | 12.09 | 12.09 | 0.83% | 5,162,615 |
| Aug 4, 2026 | 11.87 | 12.08 | 11.63 | 11.99 | 11.99 | -0.75% | 8,351,989 |
| Aug 3, 2026 | 12.13 | 12.43 | 11.67 | 12.08 | 12.08 | -3.36% | 8,974,546 |
| Jul 31, 2026 | 12.00 | 12.53 | 12.00 | 12.50 | 12.50 | 1.30% | 7,530,885 |
| Jul 30, 2026 | 12.47 | 12.57 | 11.48 | 12.34 | 12.34 | 13.31% | 11,339,566 |
| Jul 29, 2026 | 10.50 | 11.06 | 10.47 | 10.89 | 10.89 | 4.31% | 11,491,491 |
| Jul 28, 2026 | 10.49 | 10.62 | 10.39 | 10.44 | 10.44 | -1.14% | 6,291,444 |
| Jul 27, 2026 | 10.40 | 10.65 | 10.29 | 10.56 | 10.56 | 2.52% | 5,428,465 |
| Jul 24, 2026 | 10.44 | 10.44 | 10.28 | 10.30 | 10.30 | -0.39% | 1,903,558 |
| Jul 23, 2026 | 10.33 | 10.41 | 10.24 | 10.34 | 10.34 | 0.10% | 3,138,517 |
| Jul 22, 2026 | 10.30 | 10.36 | 10.19 | 10.33 | 10.33 | 0.10% | 3,363,776 |
| Jul 21, 2026 | 10.26 | 10.38 | 10.17 | 10.32 | 10.32 | 0.10% | 1,790,415 |
| Jul 20, 2026 | 10.36 | 10.43 | 10.25 | 10.31 | 10.31 | 0.68% | 2,349,639 |
| Jul 17, 2026 | 10.07 | 10.28 | 10.01 | 10.24 | 10.24 | 0.20% | 4,711,554 |
| Jul 16, 2026 | 10.55 | 10.57 | 10.21 | 10.22 | 10.22 | -2.20% | 2,855,096 |
| Jul 15, 2026 | 10.45 | 10.70 | 10.41 | 10.45 | 10.45 | 1.46% | 2,903,995 |
| Jul 14, 2026 | 10.43 | 10.56 | 10.24 | 10.30 | 10.30 | -0.39% | 2,148,009 |
| Jul 13, 2026 | 10.41 | 10.60 | 10.29 | 10.34 | 10.34 | 0.29% | 3,948,541 |
| Jul 10, 2026 | 10.40 | 10.57 | 10.30 | 10.31 | 10.31 | -0.10% | 2,520,149 |
| Jul 9, 2026 | 10.04 | 10.39 | 10.00 | 10.32 | 10.32 | 1.67% | 3,426,029 |
| Jul 8, 2026 | 10.10 | 10.30 | 10.04 | 10.15 | 10.15 | 1.81% | 2,205,169 |
| Jul 7, 2026 | 9.92 | 10.07 | 9.92 | 9.97 | 9.97 | 0.61% | 2,395,188 |
| Jul 6, 2026 | 9.90 | 10.00 | 9.83 | 9.91 | 9.91 | 1.02% | 1,830,555 |
| Jul 2, 2026 | 9.96 | 9.98 | 9.74 | 9.81 | 9.81 | -1.90% | 2,273,380 |
| Jul 1, 2026 | 9.67 | 10.08 | 9.66 | 10.00 | 10.00 | 4.49% | 4,626,557 |
| Jun 30, 2026 | 9.49 | 9.74 | 9.47 | 9.57 | 9.57 | 0.95% | 2,665,650 |
| Jun 29, 2026 | 9.57 | 9.65 | 9.34 | 9.48 | 9.48 | - | 2,462,897 |
| Jun 26, 2026 | 8.89 | 9.50 | 8.89 | 9.48 | 9.48 | 5.92% | 2,906,306 |
| Jun 25, 2026 | 9.06 | 9.23 | 8.88 | 8.95 | 8.95 | -2.29% | 3,316,774 |
| Jun 24, 2026 | 9.31 | 9.39 | 9.15 | 9.16 | 9.16 | -2.97% | 3,286,350 |
| Jun 23, 2026 | 9.35 | 9.46 | 9.28 | 9.44 | 9.44 | -0.32% | 3,196,449 |
| Jun 22, 2026 | 9.07 | 9.54 | 8.93 | 9.47 | 9.47 | 3.05% | 6,142,394 |
| Jun 18, 2026 | 9.13 | 9.24 | 9.08 | 9.19 | 9.19 | - | 9,646,303 |
| Jun 17, 2026 | 9.14 | 9.49 | 9.04 | 9.19 | 9.19 | 0.33% | 4,018,374 |
| Jun 16, 2026 | 9.21 | 9.23 | 9.07 | 9.16 | 9.16 | -1.72% | 3,425,877 |
| Jun 15, 2026 | 9.36 | 9.49 | 9.30 | 9.32 | 9.32 | 0.65% | 2,644,316 |
| Jun 12, 2026 | 9.50 | 9.51 | 9.20 | 9.26 | 9.26 | -0.86% | 4,365,953 |
| Jun 11, 2026 | 9.20 | 9.38 | 9.09 | 9.34 | 9.34 | 0.43% | 1,917,910 |
| Jun 10, 2026 | 9.07 | 9.44 | 9.07 | 9.30 | 9.30 | 1.64% | 2,205,300 |
| Jun 9, 2026 | 9.43 | 9.45 | 9.07 | 9.15 | 9.15 | -2.76% | 2,821,396 |
| Jun 8, 2026 | 9.51 | 9.61 | 9.39 | 9.41 | 9.41 | -1.57% | 2,288,370 |