TAL Education Group - TAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	12.3	12.66	12.66	12.83	12.23	3.6M
October 22, 2025	12.46	12.26	12.26	12.7	12.17	4.37M
October 21, 2025	11.83	12.55	12.55	12.61	11.79	4.97M
October 20, 2025	11.14	11.83	11.83	11.93	11.12	4.3M
October 17, 2025	10.82	11.09	11.09	11.11	10.82	3.67M
October 16, 2025	10.95	10.98	10.98	11.03	10.84	2.4M
October 15, 2025	10.51	10.95	10.95	11.3	10.51	6.29M
October 14, 2025	10.29	10.45	10.45	10.51	10.14	4.14M
October 13, 2025	10.4	10.51	10.51	10.55	10.31	8.71M
October 10, 2025	10.8	10.06	10.06	11	9.98	7.19M
October 09, 2025	11.1	10.73	10.73	11.16	10.72	6.21M
October 08, 2025	11.1	11.23	11.23	11.28	11.04	1.74M
October 07, 2025	11.25	11.04	11.04	11.26	11.02	2.38M
October 06, 2025	11.14	11.24	11.24	11.29	11.1	1.75M
October 03, 2025	11.25	11.17	11.17	11.25	11.08	2.07M
October 02, 2025	11.03	11.26	11.26	11.36	10.7	3.62M
October 01, 2025	11.26	11.21	11.21	11.35	11.08	5.25M
September 30, 2025	11.45	11.2	11.2	11.45	11.13	4.53M
September 29, 2025	11.45	11.27	11.27	11.55	11.19	6.62M
September 26, 2025	11.09	11.2	11.2	11.23	10.98	6.09M
September 25, 2025	10.99	11.19	11.19	11.22	10.99	1.69M
September 24, 2025	11.01	11.09	11.09	11.27	10.98	2.39M
September 23, 2025	11.2	10.79	10.79	11.2	10.79	2.89M
September 22, 2025	11.14	11.2	11.2	11.24	11.05	3.45M
September 19, 2025	11.27	11.14	11.14	11.27	11.04	3.83M
September 18, 2025	11.2	11.2	11.2	11.33	10.98	5.01M
September 17, 2025	11.2	11.35	11.35	11.38	11.1	5.11M
September 16, 2025	11.1	11.1	11.1	11.23	10.99	3.58M
September 15, 2025	10.99	11	11	11.13	10.89	3.68M
September 12, 2025	10.8	10.96	10.96	10.99	10.76	4.21M
September 11, 2025	10.5	10.75	10.75	10.85	10.5	3.06M
September 10, 2025	10.63	10.47	10.47	10.73	10.35	2.89M
September 09, 2025	10.48	10.63	10.63	10.7	10.48	3.26M
September 08, 2025	10.18	10.38	10.38	10.43	10.07	4.26M
September 05, 2025	10.46	10.14	10.14	10.62	10.12	5.36M
September 04, 2025	10.35	10.25	10.25	10.44	10.2	4.15M
September 03, 2025	10.41	10.42	10.42	10.59	10.38	2.7M
September 02, 2025	10.55	10.5	10.5	10.7	10.4	4.22M
August 29, 2025	10.8	10.62	10.62	10.93	10.59	5.66M
August 28, 2025	10.82	10.81	10.81	10.91	10.7	2.01M
August 27, 2025	10.74	10.79	10.79	10.82	10.6	2.5M
August 26, 2025	10.77	10.88	10.88	10.91	10.72	3.08M
August 25, 2025	10.95	10.8	10.8	11.11	10.8	2.9M
August 22, 2025	11.1	10.87	10.87	11.1	10.77	4.54M
August 21, 2025	10.84	10.95	10.95	11.2	10.84	3.96M
August 20, 2025	10.96	11	11	11.22	10.9	5.4M
August 19, 2025	11	10.99	10.99	11.08	10.96	5.53M
August 18, 2025	11.36	11	11	11.49	10.84	4.71M
August 15, 2025	11.31	11.44	11.44	11.52	11.23	4.5M
August 14, 2025	11.53	11.28	11.28	11.59	11.15	7.28M
August 13, 2025	11.4	11.68	11.68	11.74	11.4	4.5M
August 12, 2025	11.01	11.38	11.38	11.38	10.95	4.97M
August 11, 2025	11.45	11.08	11.08	11.45	11.03	3.45M
August 08, 2025	11.49	11.45	11.45	11.53	11.35	1.88M
August 07, 2025	11.15	11.5	11.5	11.51	11.15	5.79M
August 06, 2025	11	11.18	11.18	11.26	10.97	4.91M
August 05, 2025	11.1	11.13	11.13	11.53	10.93	8.1M
August 04, 2025	10.79	11	11	11	10.57	5.32M
August 01, 2025	10.69	10.64	10.64	10.94	10.54	4.85M
July 31, 2025	11.4	10.94	10.94	11.53	10.65	15.6M

TAL Education Group (TAL) NYSE