TAL Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.19	10.32	10.05	10.16	10.16	-0.29%	6,200,902
Nov 5, 2026	10.29	10.40	10.08	10.19	10.19	2.83%	12,084,736
Nov 4, 2026	10.20	10.33	9.89	9.91	9.91	-0.70%	6,370,773
Nov 3, 2026	10.13	10.25	9.91	9.98	9.98	-1.19%	9,466,438
Nov 2, 2026	10.23	10.32	10.00	10.10	10.10	2.33%	7,429,222
Oct 30, 2026	10.21	10.36	9.83	9.87	9.87	-2.66%	7,423,896
Oct 29, 2026	9.80	10.38	9.73	10.14	10.14	0.80%	9,867,152
Oct 28, 2026	10.03	10.23	9.84	10.06	10.06	-1.47%	9,625,915
Oct 27, 2026	10.25	10.25	10.00	10.21	10.21	-0.29%	3,126,560
Oct 26, 2026	10.17	10.33	10.06	10.24	10.24	0.69%	3,156,052
Oct 23, 2026	10.35	10.49	10.16	10.17	10.17	-2.77%	4,074,395
Oct 22, 2026	10.39	10.63	10.37	10.46	10.46	-0.85%	4,842,578
Oct 21, 2026	11.40	11.43	10.42	10.55	10.55	-8.89%	8,620,431
Oct 20, 2026	11.80	11.86	11.47	11.58	11.58	-2.61%	6,322,769
Oct 19, 2026	12.00	12.01	11.88	11.89	11.89	-0.92%	2,644,575
Oct 16, 2026	12.55	12.55	11.90	12.00	12.00	-4.31%	8,540,000
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