TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 12,444 |
| 2026-07-30 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 36,870 |
| 2026-07-29 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 4,472 |
| 2026-07-28 | 10.490 | 10.597 | 10.450 | 10.450 | 10.450 | 2,005 |
| 2026-07-27 | 10.000 | 10.620 | 10.000 | 10.549 | 10.549 | 1,940 |
| 2026-07-24 | 10.470 | 10.470 | 10.320 | 10.320 | 10.320 | 3 |
| 2026-07-23 | 10.330 | 10.360 | 10.330 | 10.360 | 10.360 | 9 |
| 2026-07-22 | 10.300 | 10.320 | 10.235 | 10.301 | 10.301 | 536 |
| 2026-07-21 | 10.440 | 10.440 | 10.190 | 10.250 | 10.250 | 9,790 |
| 2026-07-20 | 10.360 | 10.420 | 10.251 | 10.379 | 10.379 | 5,152 |
| 2026-07-17 | 10.070 | 10.191 | 10.070 | 10.191 | 10.191 | 77 |
| 2026-07-16 | 10.670 | 10.670 | 10.311 | 10.311 | 10.311 | 1,369 |
| 2026-07-15 | 10.450 | 10.670 | 10.400 | 10.610 | 10.610 | 1,724 |
| 2026-07-14 | 10.430 | 10.430 | 10.350 | 10.358 | 10.358 | 694 |
| 2026-07-13 | 10.471 | 10.471 | 10.361 | 10.361 | 10.361 | 3,950 |
| 2026-07-10 | 10.405 | 10.510 | 10.359 | 10.359 | 10.359 | 2,308 |
| 2026-07-09 | 10.180 | 10.350 | 10.175 | 10.350 | 10.350 | 4,787 |
| 2026-07-08 | 10.020 | 10.260 | 10.020 | 10.191 | 10.191 | 11,509 |
| 2026-07-07 | 9.940 | 10.070 | 9.940 | 9.960 | 9.960 | 4,116 |
| 2026-07-06 | 9.950 | 9.996 | 9.848 | 9.910 | 9.910 | 7,341 |
| 2026-07-03 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 0 |
| 2026-07-02 | 9.960 | 9.960 | 9.800 | 9.820 | 9.820 | 5,432 |
| 2026-07-01 | 9.410 | 9.920 | 9.410 | 9.920 | 9.920 | 2,332 |
| 2026-06-30 | 9.480 | 9.671 | 9.480 | 9.660 | 9.660 | 3,209 |
| 2026-06-29 | 9.530 | 9.680 | 9.370 | 9.370 | 9.370 | 4,541 |
| 2026-06-26 | 8.840 | 9.390 | 8.840 | 9.350 | 9.350 | 4,896 |
| 2026-06-25 | 9.160 | 9.240 | 8.880 | 8.980 | 8.980 | 7,761 |
| 2026-06-24 | 9.220 | 9.359 | 9.220 | 9.259 | 9.259 | 1,950 |
| 2026-06-23 | 9.370 | 9.520 | 9.292 | 9.355 | 9.355 | 9,587 |
| 2026-06-22 | 8.970 | 9.530 | 8.970 | 9.530 | 9.530 | 1,231 |
| 2026-06-19 | 9.363 | 9.363 | 9.363 | 9.363 | 9.363 | 0 |
| 2026-06-18 | 9.130 | 9.175 | 9.130 | 9.175 | 9.175 | 371 |
| 2026-06-17 | 9.060 | 9.419 | 9.060 | 9.363 | 9.363 | 3,125 |
| 2026-06-16 | 9.260 | 9.330 | 9.100 | 9.200 | 9.200 | 388 |
| 2026-06-15 | 9.400 | 9.460 | 9.330 | 9.365 | 9.365 | 707 |
| 2026-06-12 | 9.500 | 9.500 | 9.349 | 9.351 | 9.351 | 1,255 |
| 2026-06-11 | 9.121 | 9.260 | 9.120 | 9.260 | 9.260 | 5,111 |
| 2026-06-10 | 9.150 | 9.399 | 9.080 | 9.351 | 9.351 | 1,615 |
| 2026-06-09 | 9.430 | 9.470 | 9.219 | 9.219 | 9.219 | 139 |
| 2026-06-08 | 9.470 | 9.570 | 9.455 | 9.459 | 9.459 | 3,643 |
| 2026-06-05 | 9.690 | 9.880 | 9.500 | 9.525 | 9.525 | 554 |
| 2026-06-04 | 9.820 | 9.939 | 9.550 | 9.550 | 9.550 | 3,278 |
| 2026-06-03 | 9.878 | 9.971 | 9.760 | 9.880 | 9.880 | 4,873 |
| 2026-06-02 | 10.200 | 10.350 | 9.962 | 10.011 | 10.011 | 3,715 |
| 2026-06-01 | 9.750 | 10.165 | 9.750 | 10.154 | 10.154 | 1,500 |
| 2026-05-29 | 9.627 | 9.809 | 9.627 | 9.807 | 9.807 | 9,243 |
| 2026-05-28 | 9.750 | 9.830 | 9.618 | 9.791 | 9.791 | 12,803 |
| 2026-05-27 | 9.780 | 10.065 | 9.734 | 9.749 | 9.749 | 4,155 |
| 2026-05-26 | 9.829 | 9.829 | 9.829 | 9.829 | 9.829 | 4,975 |
| 2026-05-22 | 10.070 | 10.089 | 9.320 | 9.829 | 9.829 | 13,575 |
| 2026-05-21 | 10.282 | 10.400 | 9.963 | 10.119 | 10.119 | 22,613 |
| 2026-05-20 | 10.680 | 10.840 | 10.401 | 10.451 | 10.451 | 8,459 |
| 2026-05-19 | 10.610 | 10.710 | 10.500 | 10.511 | 10.511 | 3,866 |
| 2026-05-18 | 10.900 | 10.900 | 10.560 | 10.565 | 10.565 | 4,963 |
| 2026-05-15 | 10.810 | 10.900 | 10.700 | 10.833 | 10.833 | 8,594 |
| 2026-05-14 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | 10,366 |
| 2026-05-13 | 11.090 | 11.509 | 11.070 | 11.430 | 11.430 | 15,327 |
| 2026-05-12 | 11.231 | 11.280 | 10.992 | 11.000 | 11.000 | 19,670 |
| 2026-05-11 | 10.980 | 11.399 | 10.900 | 11.399 | 11.399 | 7,315 |
| 2026-05-08 | 11.470 | 11.470 | 11.100 | 11.230 | 11.230 | 2,567 |
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.