TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.10	12.49	12.02	12.40	12.40	3.42%	4,100,019
Sep 3, 2026	12.03	12.16	11.92	11.99	11.99	-1.15%	5,115,467
Sep 2, 2026	12.22	12.53	12.11	12.13	12.13	-0.82%	2,504,332
Sep 1, 2026	11.74	12.32	11.61	12.23	12.23	4.17%	3,674,297
Aug 31, 2026	11.89	11.93	11.56	11.74	11.74	-1.68%	9,701,456
Aug 28, 2026	11.80	11.95	11.65	11.94	11.94	1.88%	1,768,551
Aug 27, 2026	11.62	11.79	11.51	11.72	11.72	0.26%	2,154,973
Aug 26, 2026	11.68	11.84	11.64	11.69	11.69	0.86%	3,224,700
Aug 25, 2026	11.39	11.66	11.32	11.59	11.59	0.96%	11,042,502
Aug 24, 2026	11.33	11.55	11.21	11.48	11.48	1.41%	2,534,256
Aug 21, 2026	11.48	11.52	11.17	11.32	11.32	-1.31%	3,403,359
Aug 20, 2026	12.00	12.12	11.36	11.47	11.47	-5.36%	3,878,868
Aug 19, 2026	12.04	12.33	11.99	12.12	12.12	0.75%	3,770,749
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