TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
12.00
-0.22 (-1.80%)
At close: Sep 25, 2026, 4:00 PM EDT
12.30
+0.30 (2.50%)
Pre-market: Sep 28, 2026, 4:56 AM EDT
TAL Education Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |