TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
12.00
-0.54 (-4.31%)
Oct 16, 2026, 4:00 PM EDT - Market closed
TAL Education Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.55 | 12.55 | 11.90 | 12.00 | 12.00 | -4.31% | 8,540,001 |
| Oct 15, 2026 | 12.37 | 12.73 | 12.29 | 12.54 | 12.54 | 0.24% | 6,266,137 |
| Oct 14, 2026 | 12.62 | 12.62 | 12.32 | 12.51 | 12.51 | -1.03% | 4,522,975 |
| Oct 13, 2026 | 12.63 | 12.73 | 12.55 | 12.64 | 12.64 | -0.63% | 3,148,923 |
| Oct 12, 2026 | 12.60 | 12.90 | 12.35 | 12.72 | 12.72 | -1.09% | 3,750,223 |
| Oct 9, 2026 | 12.49 | 13.10 | 12.48 | 12.86 | 12.86 | 2.96% | 2,457,676 |
| Oct 8, 2026 | 12.66 | 12.79 | 12.48 | 12.49 | 12.49 | -2.12% | 2,381,287 |
| Oct 7, 2026 | 12.48 | 12.79 | 12.47 | 12.76 | 12.76 | 1.27% | 1,505,816 |
| Oct 6, 2026 | 12.31 | 12.70 | 12.20 | 12.60 | 12.60 | 2.36% | 2,797,222 |
| Oct 5, 2026 | 12.14 | 12.40 | 12.14 | 12.31 | 12.31 | 2.07% | 1,569,344 |
| Oct 2, 2026 | 12.05 | 12.09 | 11.83 | 12.06 | 12.06 | -0.82% | 2,233,876 |
| Oct 1, 2026 | 12.05 | 12.16 | 11.97 | 12.16 | 12.16 | 0.75% | 1,375,130 |
| Sep 30, 2026 | 11.80 | 12.18 | 11.73 | 12.07 | 12.07 | 2.90% | 3,695,024 |
| Sep 29, 2026 | 11.84 | 11.90 | 11.55 | 11.73 | 11.73 | -1.35% | 1,428,620 |
| Sep 28, 2026 | 12.25 | 12.25 | 11.82 | 11.89 | 11.89 | -0.92% | 1,647,208 |
| Sep 25, 2026 | 12.22 | 12.26 | 11.92 | 12.00 | 12.00 | -1.80% | 2,276,852 |
| Sep 24, 2026 | 12.00 | 12.29 | 12.00 | 12.22 | 12.22 | 2.00% | 2,856,696 |
| Sep 23, 2026 | 11.87 | 12.05 | 11.72 | 11.98 | 11.98 | 0.93% | 1,794,827 |
| Sep 22, 2026 | 11.90 | 12.03 | 11.82 | 11.87 | 11.87 | 0.42% | 2,459,582 |
| Sep 21, 2026 | 11.85 | 11.93 | 11.63 | 11.82 | 11.82 | 0.08% | 1,555,292 |
| Sep 18, 2026 | 11.66 | 11.94 | 11.66 | 11.81 | 11.81 | 0.94% | 6,249,033 |
| Sep 17, 2026 | 11.94 | 11.94 | 11.64 | 11.70 | 11.70 | -2.01% | 2,259,775 |
| Sep 16, 2026 | 11.77 | 12.09 | 11.74 | 11.94 | 11.94 | 1.62% | 3,924,024 |
| Sep 15, 2026 | 11.58 | 11.76 | 11.54 | 11.75 | 11.75 | 0.86% | 4,258,438 |
| Sep 14, 2026 | 11.86 | 11.94 | 11.62 | 11.65 | 11.65 | -1.35% | 1,811,307 |
| Sep 11, 2026 | 11.63 | 11.95 | 11.57 | 11.81 | 11.81 | 2.70% | 1,600,907 |
| Sep 10, 2026 | 11.46 | 11.57 | 11.39 | 11.50 | 11.50 | 0.52% | 3,203,798 |
| Sep 9, 2026 | 11.76 | 11.78 | 11.39 | 11.44 | 11.44 | -3.21% | 3,115,408 |
| Sep 8, 2026 | 12.29 | 12.45 | 11.67 | 11.82 | 11.82 | -4.68% | 4,728,474 |
| 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 |