TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.47	11.57	11.03	11.09	11.09	-2.72%	3,525,356
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%	3,987,929
May 5, 2026	10.94	11.08	10.88	11.00	11.00	1.01%	1,970,621
May 4, 2026	11.10	11.13	10.75	10.89	10.89	-2.51%	2,894,499
May 1, 2026	11.12	11.20	10.92	11.17	11.17	0.45%	2,160,944
Apr 30, 2026	10.83	11.17	10.83	11.12	11.12	2.49%	2,985,433
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%	4,037,042
Apr 27, 2026	10.97	11.02	10.48	10.71	10.71	-4.72%	6,915,481
Apr 24, 2026	11.01	11.31	10.69	11.24	11.24	3.02%	3,621,979
Apr 23, 2026	11.10	11.13	10.52	10.91	10.91	-9.31%	11,127,566
Apr 22, 2026	11.97	12.20	11.82	12.03	12.03	0.59%	5,284,049
Apr 21, 2026	12.29	12.44	11.96	11.96	11.96	-3.00%	3,304,126
Apr 20, 2026	12.69	12.69	12.15	12.33	12.33	-2.45%	5,698,819
Apr 17, 2026	12.50	12.84	12.48	12.64	12.64	1.44%	4,685,207
Apr 16, 2026	11.93	12.68	11.88	12.46	12.46	5.68%	5,281,583
Apr 15, 2026	11.65	11.89	11.58	11.79	11.79	1.03%	2,315,935
Apr 14, 2026	11.30	11.93	11.30	11.67	11.67	3.46%	3,702,938
Apr 13, 2026	10.95	11.34	10.94	11.28	11.28	2.55%	4,334,028
Apr 10, 2026	11.20	11.28	10.89	11.00	11.00	-0.90%	2,913,377
Apr 9, 2026	11.44	11.62	11.05	11.10	11.10	-3.14%	2,566,196
Apr 8, 2026	11.60	11.81	11.46	11.46	11.46	2.50%	2,240,522
Apr 7, 2026	11.22	11.38	11.16	11.18	11.18	-0.89%	2,077,673
Apr 6, 2026	11.09	11.33	11.08	11.28	11.28	0.71%	1,214,542
Apr 2, 2026	11.28	11.30	10.95	11.20	11.20	-0.27%	1,512,517
Apr 1, 2026	11.40	11.55	11.17	11.23	11.23	-1.23%	1,736,889
Mar 31, 2026	10.92	11.44	10.87	11.37	11.37	3.27%	3,560,007
Mar 30, 2026	10.83	11.12	10.83	11.01	11.01	1.76%	1,819,989
Mar 27, 2026	11.23	11.27	10.79	10.82	10.82	-3.48%	1,645,517
Mar 26, 2026	11.14	11.50	11.07	11.21	11.21	-0.80%	1,610,376
Mar 25, 2026	11.16	11.32	11.08	11.30	11.30	2.26%	2,100,449
Mar 24, 2026	11.02	11.21	10.95	11.05	11.05	-0.90%	1,668,515
Mar 23, 2026	11.36	11.51	11.04	11.15	11.15	-2.45%	3,101,066
Mar 20, 2026	11.37	11.49	11.32	11.43	11.43	0.35%	3,026,530
Mar 19, 2026	11.04	11.41	10.82	11.39	11.39	1.79%	2,197,261
Mar 18, 2026	11.57	11.76	11.19	11.19	11.19	-2.27%	3,160,306
Mar 17, 2026	11.18	11.46	11.06	11.45	11.45	2.42%	4,364,509
Mar 16, 2026	11.15	11.36	11.14	11.18	11.18	0.45%	2,515,256
Mar 13, 2026	10.92	11.24	10.90	11.13	11.13	2.77%	4,097,438
Mar 12, 2026	10.92	11.13	10.81	10.83	10.83	-1.55%	1,881,241
Mar 11, 2026	10.97	11.03	10.85	11.00	11.00	0.09%	2,221,480
Mar 10, 2026	10.67	11.08	10.54	10.99	10.99	2.33%	6,509,814
Mar 9, 2026	10.50	10.76	10.31	10.74	10.74	0.94%	3,836,828
Mar 6, 2026	10.40	10.70	10.38	10.64	10.64	2.01%	4,770,614
Mar 5, 2026	10.51	10.59	10.33	10.43	10.43	-1.23%	2,411,489
Mar 4, 2026	10.58	10.79	10.50	10.56	10.56	0.09%	4,019,148
Mar 3, 2026	10.24	10.55	10.15	10.55	10.55	-0.09%	3,676,592
Mar 2, 2026	10.29	10.57	10.18	10.56	10.56	0.28%	3,751,969
Feb 27, 2026	10.98	11.05	10.52	10.53	10.53	-3.31%	5,472,902