TAL Education Group (TAL) Historical Stock Price Data | Complete Trading History - Stocknear

TAL Education Group

NYSE: TAL · Real-Time Price · USD
11.21
0.03 (0.22%)
At close: Sep 26, 2025, 3:59 PM
11.20
-0.04%
After-hours: Sep 26, 2025, 07:56 PM EDT

TAL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 11.09 11.23 10.98 11.20 11.20 0.09% 5,915,369
Sep 25, 2025 10.99 11.22 10.99 11.19 11.19 0.90% 1,692,010
Sep 24, 2025 11.01 11.27 10.98 11.09 11.09 2.78% 2,385,596
Sep 23, 2025 11.20 11.20 10.79 10.79 10.79 -3.66% 2,893,963
Sep 22, 2025 11.14 11.24 11.05 11.20 11.20 0.54% 3,448,300
Sep 19, 2025 11.27 11.27 11.04 11.14 11.14 -0.54% 3,832,600
Sep 18, 2025 11.20 11.33 10.98 11.20 11.20 -1.32% 5,005,910
Sep 17, 2025 11.20 11.38 11.10 11.35 11.35 2.25% 5,111,810
Sep 16, 2025 11.10 11.23 10.99 11.10 11.10 0.91% 3,584,700
Sep 15, 2025 10.99 11.13 10.89 11.00 11.00 0.36% 3,679,224
Sep 12, 2025 10.80 10.99 10.76 10.96 10.96 1.95% 4,207,581
Sep 11, 2025 10.50 10.85 10.50 10.75 10.75 2.67% 3,063,093
Sep 10, 2025 10.63 10.73 10.35 10.47 10.47 -1.51% 2,886,500
Sep 9, 2025 10.48 10.70 10.48 10.63 10.63 2.41% 3,257,818
Sep 8, 2025 10.18 10.43 10.07 10.38 10.38 2.37% 4,256,243
Sep 5, 2025 10.46 10.62 10.12 10.14 10.14 -1.07% 5,363,825
Sep 4, 2025 10.35 10.44 10.20 10.25 10.25 -1.63% 4,149,509
Sep 3, 2025 10.41 10.59 10.38 10.42 10.42 -0.76% 2,700,800
Sep 2, 2025 10.55 10.70 10.40 10.50 10.50 -1.13% 4,215,949
Aug 29, 2025 10.80 10.93 10.59 10.62 10.62 -1.76% 5,662,338