TAL Education Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.460	10.460	10.181	10.182	10.182	757
2026-10-22	10.500	10.620	10.390	10.470	10.470	3,853
2026-10-21	11.402	11.420	10.451	10.565	10.565	28,392
2026-10-20	12.000	12.000	11.572	11.577	11.577	5,742
2026-10-19	11.900	12.010	11.900	11.921	11.921	1,228
2026-10-16	12.550	12.550	11.930	11.930	11.930	3,157
2026-10-15	12.410	12.683	12.340	12.511	12.511	5,308
2026-10-14	12.590	12.620	12.300	12.490	12.490	13,306
2026-10-13	12.630	12.720	12.565	12.572	12.572	4,025
2026-10-12	12.850	12.870	12.401	12.780	12.780	1,122
2026-10-09	12.360	13.085	12.360	12.795	12.795	6,417
2026-10-08	12.750	12.750	12.519	12.577	12.577	4,213
2026-10-07	12.300	12.700	12.300	12.700	12.700	4,672
2026-10-06	12.340	12.340	12.340	12.340	12.340	2,493
2026-10-05	12.110	12.393	12.110	12.340	12.340	11,078
2026-10-02	12.040	12.040	11.872	11.980	11.980	1,441
2026-10-01	12.100	12.120	11.991	12.112	12.112	1,576
2026-09-30	11.590	12.000	11.590	12.000	12.000	4,822
2026-09-29	11.840	11.840	11.590	11.740	11.740	2,856
2026-09-28	12.250	12.250	11.810	11.950	11.950	9,632
2026-09-25	12.260	12.260	11.971	11.971	11.971	5,561
2026-09-24	12.010	12.010	12.010	12.010	12.010	1,518
2026-09-23	11.850	12.030	11.790	12.010	12.010	89
2026-09-22	11.860	12.000	11.790	11.890	11.890	1,114
2026-09-21	11.920	11.920	11.640	11.652	11.652	5,894
2026-09-18	11.810	11.871	11.810	11.871	11.871	44
2026-09-17	12.010	12.010	12.010	12.010	12.010	1,453
2026-09-16	11.710	12.038	11.710	12.010	12.010	144
2026-09-15	11.750	11.780	11.530	11.580	11.580	203
2026-09-14	11.860	11.910	11.650	11.720	11.720	605
2026-09-11	11.465	11.910	11.465	11.785	11.785	6,156
2026-09-10	11.460	11.550	11.411	11.490	11.490	754
2026-09-09	11.789	11.789	11.789	11.789	11.789	6,621
2026-09-08	12.450	12.450	11.671	11.789	11.789	8,955
2026-09-07	12.150	12.150	12.150	12.150	12.150	0
2026-09-04	12.150	12.150	12.150	12.150	12.150	11,858
2026-09-03	12.150	12.150	12.150	12.150	12.150	962
2026-09-02	12.445	12.500	12.143	12.150	12.150	4,274
2026-09-01	11.740	12.301	11.530	12.250	12.250	6,929
2026-08-31	11.810	12.070	11.620	11.661	11.661	1,342
2026-08-28	11.730	11.870	11.680	11.821	11.821	1,162
2026-08-27	11.680	11.680	11.680	11.680	11.680	41
2026-08-26	11.700	11.820	11.680	11.680	11.680	202
2026-08-25	11.480	11.619	11.330	11.580	11.580	2,363
2026-08-24	11.289	11.289	11.289	11.289	11.289	233
2026-08-21	11.299	11.520	11.195	11.289	11.289	1,770
2026-08-20	11.900	11.900	11.900	11.900	11.900	4,762
2026-08-19	11.900	11.900	11.900	11.900	11.900	769
2026-08-18	11.960	11.960	11.780	11.900	11.900	3,479
2026-08-17	11.780	11.810	11.660	11.660	11.660	1,173
2026-08-14	11.390	11.600	11.390	11.599	11.599	2,049
2026-08-13	11.700	11.990	11.471	11.471	11.471	5,216
2026-08-12	12.201	12.201	12.201	12.201	12.201	4,436
2026-08-11	12.430	12.500	12.180	12.201	12.201	2,951
2026-08-10	12.120	12.540	12.120	12.540	12.540	3,207
2026-08-07	12.500	12.500	12.345	12.361	12.361	6,052
2026-08-06	12.105	12.390	12.105	12.160	12.160	159
2026-08-05	11.920	12.111	11.802	12.111	12.111	2,663
2026-08-04	11.870	12.075	11.685	12.060	12.060	2,959
2026-08-03	12.310	12.430	11.600	12.070	12.070	9,472

Page 1 of 4 · 228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.