TAL Education Group (TAL)
NYSE: TAL · Real-Time Price · USD
10.69
-0.10 (-0.93%)
Jun 27, 2025, 4:00 PM - Market closed
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.60 | 10.82 | 10.60 | 10.69 | 10.69 | -0.93% | 3,209,989 |
| Jun 26, 2025 | 10.86 | 10.90 | 10.61 | 10.79 | 10.79 | 0.37% | 2,247,516 |
| Jun 25, 2025 | 11.06 | 11.09 | 10.67 | 10.75 | 10.75 | -2.36% | 3,291,144 |
| Jun 24, 2025 | 10.78 | 11.19 | 10.78 | 11.01 | 11.01 | 4.36% | 3,891,886 |
| Jun 23, 2025 | 10.47 | 10.57 | 10.23 | 10.55 | 10.55 | 2.03% | 3,295,731 |
| Jun 20, 2025 | 10.40 | 10.57 | 10.30 | 10.34 | 10.34 | -0.39% | 5,215,202 |
| Jun 18, 2025 | 10.22 | 10.40 | 10.21 | 10.38 | 10.38 | -0.10% | 3,559,482 |
| Jun 17, 2025 | 10.50 | 10.54 | 10.29 | 10.39 | 10.39 | -1.70% | 7,064,231 |
| Jun 16, 2025 | 10.51 | 10.67 | 10.45 | 10.57 | 10.57 | 1.15% | 3,832,715 |
| Jun 13, 2025 | 10.45 | 10.58 | 10.37 | 10.45 | 10.45 | -2.52% | 4,652,568 |
| Jun 12, 2025 | 10.60 | 10.80 | 10.56 | 10.72 | 10.72 | - | 3,580,545 |
| Jun 11, 2025 | 10.89 | 11.01 | 10.62 | 10.72 | 10.72 | -1.02% | 6,496,345 |
| Jun 10, 2025 | 10.89 | 10.98 | 10.59 | 10.83 | 10.83 | - | 4,041,789 |
| Jun 9, 2025 | 10.78 | 10.91 | 10.72 | 10.83 | 10.83 | 1.98% | 11,270,576 |
| Jun 6, 2025 | 10.36 | 10.64 | 10.36 | 10.62 | 10.62 | 1.14% | 3,024,394 |
| Jun 5, 2025 | 10.50 | 10.67 | 10.42 | 10.50 | 10.50 | 0.10% | 3,945,540 |
| Jun 4, 2025 | 10.37 | 10.67 | 10.37 | 10.49 | 10.49 | 1.75% | 9,250,460 |
| Jun 3, 2025 | 10.19 | 10.40 | 10.13 | 10.31 | 10.31 | 1.78% | 6,811,892 |
| Jun 2, 2025 | 9.82 | 10.18 | 9.80 | 10.13 | 10.13 | 3.05% | 4,438,248 |
| May 30, 2025 | 10.38 | 10.42 | 9.62 | 9.83 | 9.83 | -7.53% | 12,803,051 |
| May 29, 2025 | 10.54 | 10.79 | 10.50 | 10.63 | 10.63 | 2.31% | 5,929,536 |
| May 28, 2025 | 10.20 | 10.61 | 10.19 | 10.39 | 10.39 | 2.16% | 10,846,048 |
| May 27, 2025 | 10.63 | 10.76 | 10.16 | 10.17 | 10.17 | -7.46% | 7,569,523 |
| May 23, 2025 | 10.57 | 11.11 | 10.56 | 10.99 | 10.99 | 1.57% | 10,531,338 |
| May 22, 2025 | 10.71 | 11.05 | 10.67 | 10.82 | 10.82 | -0.18% | 7,157,162 |
| May 21, 2025 | 10.99 | 11.18 | 10.83 | 10.84 | 10.84 | -0.55% | 6,224,193 |
| May 20, 2025 | 10.97 | 11.21 | 10.55 | 10.90 | 10.90 | 0.55% | 7,767,471 |
| May 19, 2025 | 10.33 | 11.10 | 10.25 | 10.84 | 10.84 | 3.04% | 8,166,148 |
| May 16, 2025 | 10.22 | 10.63 | 10.17 | 10.52 | 10.52 | 3.54% | 11,587,814 |
| May 15, 2025 | 10.14 | 10.69 | 10.14 | 10.16 | 10.16 | -0.20% | 17,376,271 |
| May 14, 2025 | 10.14 | 10.33 | 9.95 | 10.18 | 10.18 | 1.70% | 7,079,219 |
| May 13, 2025 | 10.22 | 10.25 | 9.93 | 10.01 | 10.01 | -2.34% | 14,071,305 |
| May 12, 2025 | 9.95 | 10.30 | 9.89 | 10.25 | 10.25 | 8.81% | 6,829,690 |
| 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 |