TAL Education Group (TAL)
14.35
-0.23 (-1.58%)
At close: Feb 20, 2025, 3:59 PM
14.35
0.03%
After-hours: Feb 20, 2025, 07:00 PM EST
TAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 14.47 | 14.60 | 14.04 | 14.58 | 0.08 | 0.55% | 8,330,611 |
| Feb 18, 2025 | 14.88 | 14.89 | 14.19 | 14.50 | 0.00 | 0.00% | 7,271,114 |
| Feb 14, 2025 | 15.00 | 15.23 | 14.48 | 14.50 | -0.29 | -1.96% | 9,150,426 |
| Feb 13, 2025 | 13.93 | 14.89 | 13.87 | 14.79 | 0.33 | 2.28% | 10,564,600 |
| Feb 12, 2025 | 13.87 | 14.86 | 13.85 | 14.46 | 0.46 | 3.29% | 12,573,400 |
| Feb 11, 2025 | 13.40 | 14.29 | 13.32 | 14.00 | 0.38 | 2.79% | 8,312,300 |
| Feb 10, 2025 | 13.73 | 13.97 | 13.46 | 13.62 | 0.44 | 3.34% | 11,844,100 |
| Feb 7, 2025 | 12.93 | 13.39 | 12.93 | 13.18 | 0.41 | 3.21% | 9,859,054 |
| Feb 6, 2025 | 12.50 | 12.78 | 12.39 | 12.77 | 0.51 | 4.16% | 6,968,200 |
| Feb 5, 2025 | 12.35 | 12.65 | 12.17 | 12.26 | -0.20 | -1.61% | 7,495,262 |
| Feb 4, 2025 | 12.60 | 12.60 | 12.30 | 12.46 | 0.04 | 0.32% | 7,042,855 |
| Feb 3, 2025 | 11.92 | 12.49 | 11.83 | 12.42 | 0.19 | 1.55% | 5,816,223 |
| Jan 31, 2025 | 12.56 | 12.63 | 12.12 | 12.23 | -0.32 | -2.55% | 5,414,533 |
| Jan 30, 2025 | 12.40 | 12.69 | 12.11 | 12.55 | 0.15 | 1.21% | 8,839,415 |
| Jan 29, 2025 | 12.81 | 12.90 | 12.28 | 12.40 | -0.55 | -4.25% | 6,939,800 |
| Jan 28, 2025 | 11.99 | 12.98 | 11.97 | 12.95 | 0.92 | 7.65% | 10,821,100 |
| Jan 27, 2025 | 11.60 | 12.18 | 11.60 | 12.03 | 0.34 | 2.91% | 12,246,247 |
| Jan 24, 2025 | 11.10 | 11.82 | 11.01 | 11.69 | 0.62 | 5.60% | 13,383,329 |
| Jan 23, 2025 | 10.75 | 11.09 | 10.24 | 11.07 | 1.94 | 21.25% | 28,603,200 |
| Jan 22, 2025 | 9.20 | 9.20 | 8.62 | 9.13 | -0.13 | -1.40% | 11,093,300 |
| Jan 21, 2025 | 9.35 | 9.53 | 9.18 | 9.26 | -0.61 | -6.18% | 13,743,100 |
| Jan 17, 2025 | 9.67 | 10.23 | 9.56 | 9.87 | 0.19 | 1.96% | 4,391,738 |
| Jan 16, 2025 | 9.60 | 9.70 | 9.51 | 9.68 | 0.08 | 0.83% | 3,744,300 |
| Jan 15, 2025 | 9.62 | 9.73 | 9.51 | 9.60 | -0.03 | -0.31% | 3,232,209 |
| Jan 14, 2025 | 9.50 | 9.66 | 9.45 | 9.63 | 0.26 | 2.77% | 5,245,500 |
| Jan 13, 2025 | 9.20 | 9.46 | 9.17 | 9.37 | 0.12 | 1.30% | 5,644,716 |
| Jan 10, 2025 | 9.45 | 9.48 | 9.19 | 9.25 | -0.28 | -2.94% | 9,280,507 |
| Jan 8, 2025 | 9.00 | 9.62 | 9.00 | 9.53 | 0.49 | 5.42% | 6,683,000 |
| Jan 7, 2025 | 9.72 | 9.81 | 8.91 | 9.04 | -0.71 | -7.28% | 12,194,900 |
| Jan 6, 2025 | 9.91 | 9.97 | 9.65 | 9.75 | -0.08 | -0.81% | 4,301,500 |
| Jan 3, 2025 | 9.84 | 9.91 | 9.73 | 9.83 | 0.02 | 0.20% | 2,474,452 |
| Jan 2, 2025 | 9.80 | 10.12 | 9.78 | 9.81 | -0.21 | -2.10% | 2,939,310 |
| Dec 31, 2024 | 9.73 | 10.04 | 9.56 | 10.02 | 0.36 | 3.73% | 5,856,000 |
| Dec 30, 2024 | 9.68 | 9.74 | 9.49 | 9.66 | -0.11 | -1.13% | 4,776,416 |
| Dec 27, 2024 | 9.87 | 9.88 | 9.67 | 9.77 | -0.17 | -1.71% | 1,302,732 |
| Dec 26, 2024 | 9.75 | 10.08 | 9.75 | 9.94 | 0.06 | 0.61% | 1,329,836 |
| Dec 24, 2024 | 9.94 | 9.95 | 9.81 | 9.88 | -0.05 | -0.50% | 1,145,600 |
| Dec 23, 2024 | 9.70 | 9.96 | 9.70 | 9.93 | 0.15 | 1.53% | 1,486,654 |
| Dec 20, 2024 | 9.69 | 9.92 | 9.65 | 9.78 | 0.03 | 0.31% | 3,980,113 |
| Dec 19, 2024 | 9.89 | 9.98 | 9.63 | 9.75 | -0.01 | -0.10% | 5,448,301 |
| Dec 18, 2024 | 9.91 | 10.08 | 9.63 | 9.76 | -0.15 | -1.51% | 4,249,186 |
| Dec 17, 2024 | 9.73 | 10.02 | 9.64 | 9.91 | 0.20 | 2.06% | 6,944,844 |
| Dec 16, 2024 | 10.03 | 10.13 | 9.70 | 9.71 | -0.44 | -4.33% | 4,442,200 |
| Dec 13, 2024 | 10.17 | 10.25 | 9.95 | 10.15 | -0.15 | -1.46% | 3,616,530 |
| Dec 12, 2024 | 10.31 | 10.46 | 10.19 | 10.30 | -0.01 | -0.10% | 2,927,484 |
| Dec 11, 2024 | 10.15 | 10.31 | 10.02 | 10.31 | 0.08 | 0.78% | 5,067,743 |
| Dec 10, 2024 | 10.32 | 10.42 | 10.13 | 10.23 | -0.51 | -4.75% | 9,579,355 |
| Dec 9, 2024 | 11.01 | 11.29 | 10.68 | 10.74 | 0.60 | 5.92% | 18,350,500 |
| Dec 6, 2024 | 10.35 | 10.38 | 10.06 | 10.14 | -0.06 | -0.59% | 7,986,577 |
| Dec 5, 2024 | 10.37 | 10.41 | 10.16 | 10.20 | -0.16 | -1.54% | 3,997,388 |