TAL Education Group (TAL)
NYSE: TAL
· Real-Time Price · USD
10.13
-0.12 (-1.17%)
At close: Sep 05, 2025, 3:59 PM
10.32
1.83%
After-hours: Sep 05, 2025, 07:57 PM EDT
TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.46 | 10.62 | 10.12 | 10.14 | 10.14 | -1.07% | 5,362,235 |
| 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 |
| Aug 28, 2025 | 10.82 | 10.91 | 10.70 | 10.81 | 10.81 | 0.19% | 2,014,904 |
| Aug 27, 2025 | 10.74 | 10.82 | 10.60 | 10.79 | 10.79 | -0.83% | 2,497,406 |
| Aug 26, 2025 | 10.77 | 10.91 | 10.72 | 10.88 | 10.88 | 0.74% | 3,080,717 |
| Aug 25, 2025 | 10.95 | 11.11 | 10.80 | 10.80 | 10.80 | -0.64% | 2,897,912 |
| Aug 22, 2025 | 11.10 | 11.10 | 10.77 | 10.87 | 10.87 | -0.73% | 4,543,488 |
| Aug 21, 2025 | 10.84 | 11.20 | 10.84 | 10.95 | 10.95 | -0.45% | 3,958,800 |
| Aug 20, 2025 | 10.96 | 11.22 | 10.90 | 11.00 | 11.00 | 0.09% | 5,398,606 |
| Aug 19, 2025 | 11.00 | 11.08 | 10.96 | 10.99 | 10.99 | -0.09% | 5,530,739 |
| Aug 18, 2025 | 11.36 | 11.49 | 10.84 | 11.00 | 11.00 | -3.85% | 4,706,823 |
| Aug 15, 2025 | 11.31 | 11.52 | 11.23 | 11.44 | 11.44 | 1.42% | 4,502,518 |
| Aug 14, 2025 | 11.53 | 11.59 | 11.15 | 11.28 | 11.28 | -3.42% | 7,281,673 |
| 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 |