TAL Education Group - TAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.84	10.95	10.95	11.09	10.8	3.73M
February 19, 2026	10.92	10.91	10.91	10.96	10.74	2.91M
February 18, 2026	11.04	10.97	10.97	11.07	10.77	4.14M
February 17, 2026	11.32	10.89	10.89	11.48	10.82	5.7M
February 13, 2026	11.25	11.25	11.25	11.47	11.23	3.5M
February 12, 2026	11.9	11.48	11.48	11.92	11.2	3.15M
February 11, 2026	12.27	11.88	11.88	12.3	11.87	2.01M
February 10, 2026	12.11	12.27	12.27	12.35	12.03	3.25M
February 09, 2026	12.39	12.13	12.13	12.48	12	4.03M
February 06, 2026	11.63	12.49	12.49	12.56	11.61	4.61M
February 05, 2026	11.5	11.71	11.71	11.75	11.31	5.01M
February 04, 2026	12.17	11.63	11.63	12.22	11.53	5.21M
February 03, 2026	12.12	12.25	12.25	12.26	11.95	4.19M
February 02, 2026	12.48	12.12	12.12	12.5	12.12	4.63M
January 30, 2026	13.01	12.7	12.7	13.23	12.67	10.78M
January 29, 2026	11.86	12.7	12.7	12.88	11.6	15.09M
January 28, 2026	10.98	10.76	10.76	11.19	10.7	3.2M
January 27, 2026	10.78	10.65	10.65	10.87	10.62	3.95M
January 26, 2026	11.15	10.78	10.78	11.18	10.69	3.04M
January 23, 2026	11.12	11.19	11.19	11.19	11.02	3.33M
January 22, 2026	10.88	11.13	11.13	11.4	10.8	4.42M
January 21, 2026	10.84	10.79	10.79	11.04	10.64	3.73M
January 20, 2026	10.95	10.72	10.72	11.18	10.67	4.13M
January 16, 2026	11.39	11.05	11.05	11.43	10.95	3.91M
January 15, 2026	11.68	11.49	11.49	11.83	11.36	3.36M
January 14, 2026	11.86	11.6	11.6	11.9	11.52	3.52M
January 13, 2026	12	11.94	11.94	12.13	11.79	3.92M
January 12, 2026	11.25	12.26	12.26	12.44	11.25	5.78M
January 09, 2026	11.25	11.11	11.11	11.25	11.02	1.94M
January 08, 2026	11.01	11.27	11.27	11.29	11	3.13M
January 07, 2026	11.2	11.02	11.02	11.25	10.96	1.72M
January 06, 2026	11.53	11.32	11.32	11.59	11.28	2.25M
January 05, 2026	11.39	11.48	11.48	11.53	11.23	5.12M
January 02, 2026	11.2	11.49	11.49	11.6	11.2	3.11M
December 31, 2025	10.87	10.91	10.91	10.98	10.83	1.12M
December 30, 2025	11.04	11	11	11.15	10.97	1.01M
December 29, 2025	10.85	10.99	10.99	11.04	10.72	2.31M
December 26, 2025	10.98	11	11	11.08	10.92	665,900
December 24, 2025	11.05	10.96	10.96	11.15	10.96	835,400
December 23, 2025	11.01	11.1	11.1	11.12	10.94	1.9M
December 22, 2025	10.75	11.04	11.04	11.07	10.72	3.31M
December 19, 2025	11.13	10.8	10.8	11.15	10.79	4.87M
December 18, 2025	10.99	11.02	11.02	11.09	10.97	3.37M
December 17, 2025	11.2	10.97	10.97	11.35	10.92	2.8M
December 16, 2025	11.18	11.16	11.16	11.21	10.95	2.2M
December 15, 2025	11.6	11.23	11.23	11.6	11.15	1.6M
December 12, 2025	11.14	11.51	11.51	11.52	11.13	4.59M
December 11, 2025	11.28	11.1	11.1	11.28	11.05	2.62M
December 10, 2025	11.36	11.39	11.39	11.52	11.33	1.88M
December 09, 2025	11.44	11.31	11.31	11.48	11.21	3.13M
December 08, 2025	11.36	11.55	11.55	11.6	11.31	2.88M
December 05, 2025	11.13	11.36	11.36	11.45	11.08	2.45M
December 04, 2025	11.05	11.1	11.1	11.25	11.02	1.49M
December 03, 2025	11.13	11.1	11.1	11.17	10.99	2.92M
December 02, 2025	11.1	11.17	11.17	11.17	10.98	1.85M
December 01, 2025	11.03	11.12	11.12	11.33	11.03	4.6M
November 28, 2025	11.05	11	11	11.1	10.94	1.84M
November 26, 2025	11.01	11.06	11.06	11.22	10.99	2.47M
November 25, 2025	11.04	11.06	11.06	11.14	10.97	5.47M
November 24, 2025	11.05	11.1	11.1	11.12	10.9	8.52M

TAL Education Group (TAL) NYSE