TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	9.69	9.72	9.47	9.56	9.56	-1.65%	2,931,488
Jun 4, 2026	9.80	9.99	9.55	9.72	9.72	-0.10%	2,378,826
Jun 3, 2026	9.82	10.04	9.70	9.73	9.73	-2.41%	2,645,396
Jun 2, 2026	10.26	10.31	9.94	9.97	9.97	-0.89%	2,207,319
Jun 1, 2026	9.75	10.20	9.72	10.06	10.06	3.60%	3,454,600
May 29, 2026	9.74	9.85	9.61	9.71	9.71	-0.51%	11,584,979
May 28, 2026	9.66	9.85	9.59	9.76	9.76	-0.20%	2,678,503
May 27, 2026	9.78	9.94	9.68	9.78	9.78	-0.20%	3,125,583
May 26, 2026	9.87	10.19	9.77	9.80	9.80	0.31%	3,308,286
May 22, 2026	9.64	10.12	9.52	9.77	9.77	-2.98%	5,752,944
May 21, 2026	10.40	10.41	9.96	10.07	10.07	-3.82%	2,913,674
May 20, 2026	10.51	10.59	10.37	10.47	10.47	-0.48%	2,508,637
May 19, 2026	10.61	10.73	10.47	10.52	10.52	-0.28%	5,889,022
May 18, 2026	10.90	10.90	10.49	10.55	10.55	-2.31%	3,532,355
May 15, 2026	10.82	10.96	10.71	10.80	10.80	-1.91%	3,634,114
May 14, 2026	11.38	11.38	10.98	11.01	11.01	-4.34%	2,681,135
May 13, 2026	11.07	11.60	11.02	11.51	11.51	3.79%	5,269,829
May 12, 2026	11.31	11.36	10.94	11.09	11.09	-2.38%	3,173,623
May 11, 2026	11.09	11.42	11.08	11.36	11.36	2.43%	3,260,096
May 8, 2026	11.47	11.57	11.03	11.09	11.09	-2.72%	3,540,516
May 7, 2026	11.40	11.48	11.30	11.40	11.40	-0.35%	3,100,739
May 6, 2026	11.12	11.50	11.12	11.44	11.44	4.00%	4,110,028
May 5, 2026	10.94	11.08	10.88	11.00	11.00	1.01%	1,987,544
May 4, 2026	11.10	11.13	10.75	10.89	10.89	-2.51%	3,534,928
May 1, 2026	11.12	11.20	10.92	11.17	11.17	0.45%	2,173,640
Apr 30, 2026	10.83	11.17	10.83	11.12	11.12	2.49%	3,093,436
Apr 29, 2026	10.77	10.91	10.72	10.85	10.85	0.74%	3,000,990
Apr 28, 2026	10.50	10.82	10.47	10.77	10.77	0.56%	4,037,083
Apr 27, 2026	10.97	11.02	10.48	10.71	10.71	-4.72%	7,718,341
Apr 24, 2026	11.01	11.31	10.69	11.24	11.24	3.02%	3,651,599
Apr 23, 2026	11.10	11.13	10.52	10.91	10.91	-9.31%	11,132,470
Apr 22, 2026	11.97	12.20	11.82	12.03	12.03	0.59%	5,338,018
Apr 21, 2026	12.29	12.44	11.96	11.96	11.96	-3.00%	3,304,438
Apr 20, 2026	12.69	12.69	12.15	12.33	12.33	-2.45%	5,971,751
Apr 17, 2026	12.50	12.84	12.48	12.64	12.64	1.44%	4,687,309
Apr 16, 2026	11.93	12.68	11.88	12.46	12.46	5.68%	5,284,323
Apr 15, 2026	11.65	11.89	11.58	11.79	11.79	1.03%	2,316,015
Apr 14, 2026	11.30	11.93	11.30	11.67	11.67	3.46%	3,703,496
Apr 13, 2026	10.95	11.34	10.94	11.28	11.28	2.55%	4,334,380
Apr 10, 2026	11.20	11.28	10.89	11.00	11.00	-0.90%	2,914,300
Apr 9, 2026	11.44	11.62	11.05	11.10	11.10	-3.14%	2,566,517