NYSE : TAL
TAL Education Group — Price history
Consumer Staples · Education & Training Services · China
Last price 9.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TAL Education Group (TAL) closed at 9.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.21 | 10.36 | 9.83 | 9.87 | 7,423,896 | -2.66% |
| 2026-10-29 | 9.8 | 10.38 | 9.73 | 10.14 | 9,867,152 | +0.80% |
| 2026-10-28 | 10.03 | 10.23 | 9.84 | 10.06 | 9,625,915 | -1.47% |
| 2026-10-27 | 10.25 | 10.25 | 10 | 10.21 | 3,126,560 | -0.29% |
| 2026-10-26 | 10.17 | 10.325 | 10.06 | 10.24 | 3,156,052 | +0.69% |
| 2026-10-23 | 10.35 | 10.49 | 10.16 | 10.17 | 4,074,395 | -2.77% |
| 2026-10-22 | 10.39 | 10.63 | 10.37 | 10.46 | 4,842,578 | -0.85% |
| 2026-10-21 | 11.4 | 11.43 | 10.42 | 10.55 | 8,620,431 | -8.89% |
| 2026-10-20 | 11.8 | 11.86 | 11.47 | 11.58 | 6,322,769 | -2.61% |
| 2026-10-19 | 12 | 12.005 | 11.88 | 11.89 | 2,644,575 | -0.92% |
| 2026-10-16 | 12.55 | 12.55 | 11.9 | 12 | 8,540,000 | -4.31% |
| 2026-10-15 | 12.37 | 12.73 | 12.29 | 12.54 | 6,266,137 | +0.24% |
| 2026-10-14 | 12.62 | 12.62 | 12.32 | 12.51 | 4,522,975 | -1.03% |
| 2026-10-13 | 12.63 | 12.73 | 12.55 | 12.64 | 3,148,923 | -0.63% |
| 2026-10-12 | 12.6 | 12.895 | 12.35 | 12.72 | 3,750,223 | -1.09% |
| 2026-10-09 | 12.49 | 13.1 | 12.48 | 12.86 | 2,457,676 | +2.96% |
| 2026-10-08 | 12.66 | 12.79 | 12.48 | 12.49 | 2,381,287 | -2.12% |
| 2026-10-07 | 12.48 | 12.785 | 12.47 | 12.76 | 1,505,816 | +1.27% |
| 2026-10-06 | 12.31 | 12.695 | 12.2 | 12.6 | 2,797,222 | +2.36% |
| 2026-10-05 | 12.14 | 12.4 | 12.14 | 12.31 | 1,569,344 | +2.07% |
| 2026-10-02 | 12.05 | 12.085 | 11.83 | 12.06 | 2,233,876 | -0.82% |
| 2026-10-01 | 12.05 | 12.16 | 11.97 | 12.16 | 1,375,130 | +0.75% |
| 2026-09-30 | 11.8 | 12.175 | 11.73 | 12.07 | 3,695,024 | +2.90% |
| 2026-09-29 | 11.84 | 11.9 | 11.55 | 11.73 | 1,428,620 | -1.35% |
| 2026-09-28 | 12.25 | 12.25 | 11.815 | 11.89 | 1,647,208 | -0.92% |
| 2026-09-25 | 12.22 | 12.255 | 11.915 | 12 | 2,276,852 | -1.80% |
| 2026-09-24 | 12 | 12.29 | 12 | 12.22 | 2,856,696 | +2.00% |
| 2026-09-23 | 11.87 | 12.05 | 11.72 | 11.98 | 1,794,827 | +0.93% |
| 2026-09-22 | 11.9 | 12.03 | 11.82 | 11.87 | 2,459,582 | +0.42% |
| 2026-09-21 | 11.85 | 11.93 | 11.625 | 11.82 | 1,555,292 | +0.08% |
| 2026-09-18 | 11.66 | 11.935 | 11.66 | 11.81 | 6,249,033 | +0.94% |
| 2026-09-17 | 11.935 | 11.935 | 11.635 | 11.7 | 2,259,775 | -2.01% |
| 2026-09-16 | 11.77 | 12.09 | 11.735 | 11.94 | 3,924,024 | +1.62% |
| 2026-09-15 | 11.58 | 11.76 | 11.54 | 11.75 | 4,258,438 | +0.86% |
| 2026-09-14 | 11.86 | 11.94 | 11.62 | 11.65 | 1,811,307 | -1.35% |
| 2026-09-11 | 11.63 | 11.945 | 11.57 | 11.81 | 1,600,907 | +2.70% |
| 2026-09-10 | 11.46 | 11.565 | 11.385 | 11.5 | 3,203,798 | +0.52% |
| 2026-09-09 | 11.76 | 11.775 | 11.385 | 11.44 | 3,115,408 | -3.21% |
| 2026-09-08 | 12.29 | 12.451 | 11.67 | 11.82 | 4,728,474 | -4.68% |
| 2026-09-04 | 12.1 | 12.49 | 12.02 | 12.4 | 4,100,018 | +3.42% |
| 2026-09-03 | 12.03 | 12.16 | 11.92 | 11.99 | 5,115,467 | -1.15% |
| 2026-09-02 | 12.22 | 12.53 | 12.11 | 12.13 | 2,504,332 | -0.82% |
| 2026-09-01 | 11.74 | 12.32 | 11.61 | 12.23 | 3,674,297 | +4.17% |
| 2026-08-31 | 11.89 | 11.925 | 11.56 | 11.74 | 9,701,456 | -1.68% |
| 2026-08-28 | 11.8 | 11.95 | 11.645 | 11.94 | 1,768,551 | +1.88% |
| 2026-08-27 | 11.62 | 11.79 | 11.51 | 11.72 | 2,154,973 | +0.26% |
| 2026-08-26 | 11.68 | 11.84 | 11.64 | 11.69 | 3,224,700 | +0.86% |
| 2026-08-25 | 11.39 | 11.66 | 11.32 | 11.59 | 11,042,502 | +0.96% |
| 2026-08-24 | 11.33 | 11.545 | 11.21 | 11.48 | 2,534,256 | +1.41% |
| 2026-08-21 | 11.48 | 11.52 | 11.17 | 11.32 | 3,403,359 | -1.31% |
| 2026-08-20 | 12 | 12.12 | 11.355 | 11.47 | 3,878,868 | -5.36% |
| 2026-08-19 | 12.04 | 12.325 | 11.985 | 12.12 | 3,770,749 | +0.75% |
| 2026-08-18 | 11.78 | 12.05 | 11.66 | 12.03 | 2,264,077 | +3.00% |
| 2026-08-17 | 11.78 | 11.85 | 11.625 | 11.68 | 2,689,272 | +0.26% |
| 2026-08-14 | 11.55 | 11.67 | 11.47 | 11.65 | 2,569,409 | +0.43% |
| 2026-08-13 | 11.82 | 11.9 | 11.435 | 11.6 | 3,937,512 | -2.27% |
| 2026-08-12 | 11.96 | 12 | 11.682 | 11.87 | 4,014,980 | -2.38% |
| 2026-08-11 | 12.31 | 12.405 | 12.1 | 12.16 | 3,128,588 | -2.72% |
| 2026-08-10 | 12.3 | 12.58 | 12.142 | 12.5 | 4,539,043 | +0.97% |
| 2026-08-07 | 12.45 | 12.465 | 12.21 | 12.38 | 2,596,900 | -0.64% |
| 2026-08-06 | 12.09 | 12.49 | 11.945 | 12.46 | 6,027,025 | +3.06% |
| 2026-08-05 | 12 | 12.175 | 11.7 | 12.09 | 5,162,615 | +0.83% |
| 2026-08-04 | 11.87 | 12.08 | 11.63 | 11.99 | 8,351,989 | -0.75% |
| 2026-08-03 | 12.13 | 12.43 | 11.67 | 12.08 | 8,974,546 | -3.36% |
| 2026-07-31 | 12 | 12.525 | 12 | 12.5 | 7,530,885 | +1.30% |
| 2026-07-30 | 12.465 | 12.57 | 11.475 | 12.34 | 11,339,566 | +13.31% |
| 2026-07-29 | 10.5 | 11.06 | 10.47 | 10.89 | 11,491,491 | +4.31% |
| 2026-07-28 | 10.49 | 10.62 | 10.39 | 10.44 | 6,291,444 | -1.14% |
| 2026-07-27 | 10.4 | 10.65 | 10.29 | 10.56 | 5,428,465 | +2.52% |
| 2026-07-24 | 10.44 | 10.44 | 10.28 | 10.3 | 1,903,558 | -0.39% |
| 2026-07-23 | 10.33 | 10.41 | 10.235 | 10.34 | 3,138,517 | +0.10% |
| 2026-07-22 | 10.3 | 10.36 | 10.185 | 10.33 | 3,363,776 | +0.10% |
| 2026-07-21 | 10.26 | 10.38 | 10.17 | 10.32 | 1,790,415 | +0.10% |
| 2026-07-20 | 10.36 | 10.43 | 10.245 | 10.31 | 2,349,639 | +0.68% |
| 2026-07-17 | 10.07 | 10.28 | 10.005 | 10.24 | 4,711,554 | +0.20% |
| 2026-07-16 | 10.55 | 10.57 | 10.21 | 10.22 | 2,855,096 | -2.20% |
| 2026-07-15 | 10.45 | 10.7 | 10.41 | 10.45 | 2,903,995 | +1.46% |
| 2026-07-14 | 10.43 | 10.56 | 10.235 | 10.3 | 2,148,009 | -0.39% |
| 2026-07-13 | 10.41 | 10.6 | 10.29 | 10.34 | 3,948,541 | +0.29% |
| 2026-07-10 | 10.4 | 10.565 | 10.3 | 10.31 | 2,520,149 | -0.10% |
| 2026-07-09 | 10.04 | 10.39 | 10 | 10.32 | 3,426,029 | +1.67% |
| 2026-07-08 | 10.1 | 10.295 | 10.04 | 10.15 | 2,205,169 | +1.81% |
| 2026-07-07 | 9.92 | 10.07 | 9.92 | 9.97 | 2,395,188 | +0.61% |
| 2026-07-06 | 9.9 | 10 | 9.825 | 9.91 | 1,830,555 | +1.02% |
| 2026-07-02 | 9.96 | 9.98 | 9.735 | 9.81 | 2,273,380 | -1.90% |
| 2026-07-01 | 9.67 | 10.08 | 9.655 | 10 | 4,626,557 | +4.49% |
| 2026-06-30 | 9.49 | 9.735 | 9.47 | 9.57 | 2,665,650 | +0.95% |
| 2026-06-29 | 9.57 | 9.65 | 9.335 | 9.48 | 2,462,897 | +0.00% |
| 2026-06-26 | 8.89 | 9.5 | 8.89 | 9.48 | 2,906,306 | +5.92% |
| 2026-06-25 | 9.06 | 9.23 | 8.875 | 8.95 | 3,316,774 | -2.29% |
| 2026-06-24 | 9.31 | 9.39 | 9.15 | 9.16 | 3,286,350 | -2.97% |
| 2026-06-23 | 9.35 | 9.46 | 9.275 | 9.44 | 3,196,449 | -0.32% |
| 2026-06-22 | 9.07 | 9.535 | 8.93 | 9.47 | 6,142,394 | +3.05% |
| 2026-06-18 | 9.13 | 9.24 | 9.08 | 9.19 | 9,646,303 | +0.00% |
| 2026-06-17 | 9.14 | 9.49 | 9.04 | 9.19 | 4,018,373 | +0.33% |
| 2026-06-16 | 9.21 | 9.23 | 9.07 | 9.16 | 3,425,877 | -1.72% |
| 2026-06-15 | 9.36 | 9.485 | 9.3 | 9.32 | 2,644,316 | +0.65% |
| 2026-06-12 | 9.5 | 9.505 | 9.2 | 9.26 | 4,365,953 | -0.86% |
| 2026-06-11 | 9.2 | 9.375 | 9.09 | 9.34 | 1,917,910 | +0.43% |
| 2026-06-10 | 9.07 | 9.44 | 9.07 | 9.3 | 2,205,300 | +1.64% |
| 2026-06-09 | 9.43 | 9.45 | 9.07 | 9.15 | 2,821,396 | -2.76% |
| 2026-06-08 | 9.51 | 9.61 | 9.385 | 9.41 | 2,288,370 | -1.57% |
| 2026-06-05 | 9.69 | 9.715 | 9.47 | 9.56 | 2,931,488 | -1.65% |
| 2026-06-04 | 9.8 | 9.99 | 9.55 | 9.72 | 2,378,826 | -0.10% |
| 2026-06-03 | 9.82 | 10.04 | 9.7 | 9.73 | 2,645,396 | -2.41% |
| 2026-06-02 | 10.26 | 10.31 | 9.94 | 9.97 | 2,207,319 | -0.89% |
| 2026-06-01 | 9.75 | 10.2 | 9.72 | 10.06 | 3,454,600 | +3.60% |
| 2026-05-29 | 9.74 | 9.85 | 9.61 | 9.71 | 11,584,979 | -0.51% |
| 2026-05-28 | 9.66 | 9.85 | 9.585 | 9.76 | 2,678,503 | -0.20% |
| 2026-05-27 | 9.78 | 9.935 | 9.68 | 9.78 | 3,125,583 | -0.20% |
| 2026-05-26 | 9.87 | 10.19 | 9.765 | 9.8 | 3,308,286 | +0.31% |
| 2026-05-22 | 9.635 | 10.12 | 9.52 | 9.77 | 5,752,944 | -2.98% |
| 2026-05-21 | 10.4 | 10.41 | 9.955 | 10.07 | 2,913,674 | -3.82% |
| 2026-05-20 | 10.51 | 10.585 | 10.37 | 10.47 | 2,508,637 | -0.48% |
| 2026-05-19 | 10.61 | 10.725 | 10.465 | 10.52 | 5,889,022 | -0.28% |
| 2026-05-18 | 10.9 | 10.9 | 10.49 | 10.55 | 3,532,355 | -2.31% |
| 2026-05-15 | 10.82 | 10.96 | 10.705 | 10.8 | 3,634,114 | -1.91% |
| 2026-05-14 | 11.38 | 11.38 | 10.975 | 11.01 | 2,681,135 | -4.34% |
| 2026-05-13 | 11.07 | 11.6 | 11.02 | 11.51 | 5,269,829 | +3.79% |
| 2026-05-12 | 11.31 | 11.36 | 10.94 | 11.09 | 3,173,623 | -2.38% |