TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.74	9.82	9.61	9.79	-	0.26%	913,867
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
Apr 8, 2026	11.60	11.81	11.46	11.46	11.46	2.50%	2,240,749
Apr 7, 2026	11.22	11.38	11.16	11.18	11.18	-0.89%	2,078,341
Apr 6, 2026	11.09	11.33	11.08	11.28	11.28	0.71%	1,216,304
Apr 2, 2026	11.28	11.30	10.95	11.20	11.20	-0.27%	1,512,519
Apr 1, 2026	11.40	11.55	11.17	11.23	11.23	-1.23%	1,737,121
Mar 31, 2026	10.92	11.44	10.87	11.37	11.37	3.27%	3,560,008
Mar 30, 2026	10.83	11.12	10.83	11.01	11.01	1.76%	1,826,194
Mar 27, 2026	11.23	11.27	10.79	10.82	10.82	-3.48%	1,645,563
Mar 26, 2026	11.14	11.50	11.07	11.21	11.21	-0.80%	1,611,650
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%	4,375,628
Mar 20, 2026	11.37	11.49	11.32	11.43	11.43	0.35%	3,026,730
Mar 19, 2026	11.04	11.41	10.82	11.39	11.39	1.79%	2,254,588