TAL Education Group (TAL)
NYSE: TAL
· Real-Time Price · USD
11.30
0.02 (0.18%)
At close: Aug 15, 2025, 1:20 PM
TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.53 | 11.59 | 11.15 | 11.28 | 11.28 | -3.42% | 7,281,414 |
| Aug 13, 2025 | 11.40 | 11.74 | 11.40 | 11.68 | 11.68 | 2.64% | 4,503,100 |
| Aug 12, 2025 | 11.01 | 11.38 | 10.95 | 11.38 | 11.38 | 2.71% | 4,968,224 |
| Aug 11, 2025 | 11.45 | 11.45 | 11.03 | 11.08 | 11.08 | -3.23% | 3,447,300 |
| Aug 8, 2025 | 11.49 | 11.53 | 11.35 | 11.45 | 11.45 | -0.43% | 1,936,399 |
| Aug 7, 2025 | 11.15 | 11.51 | 11.15 | 11.50 | 11.50 | 2.86% | 5,794,821 |
| Aug 6, 2025 | 11.00 | 11.26 | 10.97 | 11.18 | 11.18 | 0.45% | 4,911,604 |
| Aug 5, 2025 | 11.10 | 11.53 | 10.93 | 11.13 | 11.13 | 1.18% | 8,098,664 |
| Aug 4, 2025 | 10.79 | 11.00 | 10.57 | 11.00 | 11.00 | 3.38% | 5,321,112 |
| Aug 1, 2025 | 10.69 | 10.94 | 10.54 | 10.64 | 10.64 | -2.74% | 4,850,000 |
| Jul 31, 2025 | 11.40 | 11.53 | 10.65 | 10.94 | 10.94 | 8.42% | 15,599,300 |
| Jul 30, 2025 | 9.94 | 10.41 | 9.92 | 10.09 | 10.09 | -1.08% | 8,886,200 |
| Jul 29, 2025 | 10.33 | 10.54 | 10.20 | 10.20 | 10.20 | -0.49% | 5,353,377 |
| Jul 28, 2025 | 10.04 | 10.41 | 10.04 | 10.25 | 10.25 | 2.50% | 5,433,517 |
| Jul 25, 2025 | 9.95 | 10.07 | 9.78 | 10.00 | 10.00 | 1.83% | 3,288,926 |
| Jul 24, 2025 | 10.32 | 10.37 | 9.81 | 9.82 | 9.82 | -5.49% | 7,380,314 |
| Jul 23, 2025 | 10.58 | 10.63 | 10.32 | 10.39 | 10.39 | -0.67% | 3,652,613 |
| Jul 22, 2025 | 10.49 | 10.60 | 10.25 | 10.46 | 10.46 | -0.29% | 11,195,231 |
| Jul 21, 2025 | 10.70 | 10.80 | 10.47 | 10.49 | 10.49 | -1.96% | 7,694,831 |
| Jul 18, 2025 | 10.77 | 11.00 | 10.67 | 10.70 | 10.70 | 0.66% | 5,352,400 |