TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.25
+0.83 (8.81%)
At close: May 12, 2025, 4:00 PM
10.17
-0.08 (-0.78%)
After-hours: May 12, 2025, 7:33 PM EDT
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.95 | 10.30 | 9.89 | 10.25 | 10.25 | 8.81% | 6,826,807 |
| May 9, 2025 | 9.50 | 9.78 | 9.40 | 9.42 | 9.42 | -0.63% | 5,545,977 |
| May 8, 2025 | 9.30 | 9.56 | 9.07 | 9.48 | 9.48 | 3.04% | 7,060,448 |
| May 7, 2025 | 9.10 | 9.26 | 9.04 | 9.20 | 9.20 | -0.22% | 4,134,651 |
| May 6, 2025 | 9.10 | 9.35 | 9.07 | 9.22 | 9.22 | 1.88% | 4,612,244 |
| May 5, 2025 | 8.86 | 9.12 | 8.77 | 9.05 | 9.05 | 1.46% | 8,737,469 |
| May 2, 2025 | 8.96 | 9.10 | 8.86 | 8.92 | 8.92 | 2.18% | 5,491,985 |
| May 1, 2025 | 8.90 | 8.92 | 8.63 | 8.73 | 8.73 | -0.23% | 3,563,477 |
| Apr 30, 2025 | 9.05 | 9.10 | 8.71 | 8.75 | 8.75 | -3.63% | 7,908,042 |
| Apr 29, 2025 | 9.30 | 9.34 | 8.98 | 9.08 | 9.08 | -0.77% | 7,833,877 |
| Apr 28, 2025 | 9.09 | 9.24 | 8.87 | 9.15 | 9.15 | -0.11% | 12,479,806 |
| Apr 25, 2025 | 8.69 | 9.17 | 8.50 | 9.16 | 9.16 | 2.58% | 12,078,976 |
| Apr 24, 2025 | 9.36 | 9.40 | 8.86 | 8.93 | 8.93 | -18.67% | 42,827,650 |
| Apr 23, 2025 | 11.00 | 11.89 | 10.93 | 10.98 | 10.98 | 2.14% | 11,915,201 |
| Apr 22, 2025 | 10.36 | 10.91 | 10.33 | 10.75 | 10.75 | 7.61% | 9,486,939 |
| Apr 21, 2025 | 9.84 | 10.22 | 9.82 | 9.99 | 9.99 | 1.94% | 4,953,611 |
| Apr 17, 2025 | 9.81 | 10.11 | 9.79 | 9.80 | 9.80 | 1.14% | 5,682,577 |
| Apr 16, 2025 | 9.65 | 9.97 | 9.50 | 9.69 | 9.69 | -1.72% | 10,133,438 |
| Apr 15, 2025 | 10.14 | 10.21 | 9.80 | 9.86 | 9.86 | -1.89% | 4,927,466 |
| Apr 14, 2025 | 9.77 | 10.35 | 9.77 | 10.05 | 10.05 | 4.69% | 12,589,857 |
| Apr 11, 2025 | 10.06 | 10.06 | 9.31 | 9.60 | 9.60 | -3.61% | 15,056,248 |
| Apr 10, 2025 | 9.90 | 10.53 | 9.90 | 9.96 | 9.96 | 3.21% | 14,659,774 |
| Apr 9, 2025 | 9.37 | 10.06 | 9.34 | 9.65 | 9.65 | -1.33% | 14,592,169 |
| Apr 8, 2025 | 11.46 | 11.50 | 9.62 | 9.78 | 9.78 | -10.60% | 12,039,123 |
| Apr 7, 2025 | 11.08 | 11.66 | 10.30 | 10.94 | 10.94 | -10.91% | 19,753,988 |
| Apr 4, 2025 | 12.38 | 12.65 | 11.90 | 12.28 | 12.28 | -9.10% | 12,248,114 |
| Apr 3, 2025 | 13.20 | 13.57 | 13.18 | 13.51 | 13.51 | -1.46% | 5,177,142 |
| Apr 2, 2025 | 13.23 | 13.74 | 13.10 | 13.71 | 13.71 | 3.94% | 4,165,501 |
| Apr 1, 2025 | 13.26 | 13.30 | 12.93 | 13.19 | 13.19 | -0.15% | 4,157,932 |
| Mar 31, 2025 | 13.07 | 13.33 | 13.00 | 13.21 | 13.21 | -1.12% | 4,082,249 |
| Mar 28, 2025 | 13.33 | 13.47 | 13.15 | 13.36 | 13.36 | -1.76% | 5,446,523 |
| Mar 27, 2025 | 13.40 | 14.01 | 13.20 | 13.60 | 13.60 | 0.89% | 5,175,303 |
| Mar 26, 2025 | 13.07 | 13.51 | 12.86 | 13.48 | 13.48 | 3.45% | 7,136,518 |
| Mar 25, 2025 | 12.87 | 13.12 | 12.76 | 13.03 | 13.03 | -0.53% | 3,836,629 |
| Mar 24, 2025 | 13.04 | 13.14 | 12.75 | 13.10 | 13.10 | -0.38% | 4,805,804 |
| Mar 21, 2025 | 13.46 | 13.49 | 12.90 | 13.15 | 13.15 | -5.87% | 4,675,147 |
| Mar 20, 2025 | 13.81 | 14.21 | 13.81 | 13.97 | 13.97 | -3.05% | 3,900,725 |
| Mar 19, 2025 | 14.33 | 14.66 | 13.87 | 14.41 | 14.41 | 1.26% | 5,061,324 |
| Mar 18, 2025 | 14.33 | 14.47 | 13.95 | 14.23 | 14.23 | -0.63% | 5,139,336 |
| Mar 17, 2025 | 13.42 | 14.45 | 13.35 | 14.32 | 14.32 | 7.67% | 8,658,187 |
| Mar 14, 2025 | 13.70 | 13.86 | 13.10 | 13.30 | 13.30 | 3.91% | 5,414,269 |
| Mar 13, 2025 | 12.80 | 12.92 | 12.62 | 12.80 | 12.80 | -1.61% | 6,516,551 |
| Mar 12, 2025 | 12.99 | 13.32 | 12.83 | 13.01 | 13.01 | -0.61% | 5,132,623 |
| Mar 11, 2025 | 13.16 | 13.47 | 12.94 | 13.09 | 13.09 | 1.39% | 5,506,107 |
| Mar 10, 2025 | 13.19 | 13.27 | 12.72 | 12.91 | 12.91 | -4.23% | 4,090,900 |
| Mar 7, 2025 | 13.66 | 14.04 | 13.33 | 13.48 | 13.48 | 0.22% | 6,246,983 |
| Mar 6, 2025 | 13.88 | 14.16 | 13.34 | 13.45 | 13.45 | -2.25% | 5,684,924 |
| Mar 5, 2025 | 12.90 | 13.80 | 12.87 | 13.76 | 13.76 | 7.92% | 7,657,336 |
| Mar 4, 2025 | 12.25 | 12.85 | 12.25 | 12.75 | 12.75 | 2.49% | 5,750,077 |
| Mar 3, 2025 | 12.76 | 12.97 | 12.34 | 12.44 | 12.44 | -3.72% | 5,199,596 |