TAL Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	11.314	11.450	11.314	11.395	11.395	2,158
2026-05-06	11.275	11.440	11.110	11.391	11.391	5,707
2026-05-05	10.990	11.063	10.960	11.040	11.040	1,869
2026-05-04	11.100	11.170	10.855	10.924	10.924	10,870
2026-05-01	11.140	11.140	10.940	11.063	11.063	751
2026-04-30	10.880	11.049	10.860	10.987	10.987	3,989
2026-04-29	10.770	10.882	10.750	10.820	10.820	3,316
2026-04-28	10.500	10.715	10.500	10.715	10.715	2,368
2026-04-27	11.050	11.080	10.506	10.529	10.529	14,801
2026-04-24	10.944	11.111	10.763	11.101	11.101	2,351
2026-04-23	12.220	12.220	10.549	10.660	10.660	27,354
2026-04-22	11.915	12.129	11.915	12.079	12.079	2,739
2026-04-21	12.250	12.250	12.017	12.057	12.057	4,371
2026-04-20	12.690	12.720	12.140	12.232	12.232	5,447
2026-04-17	12.500	12.799	12.500	12.702	12.702	5,913
2026-04-16	12.121	12.615	11.960	12.580	12.580	9,723
2026-04-15	11.251	11.251	11.251	11.251	11.251	3,316
2026-04-14	11.251	11.251	11.251	11.251	11.251	11,165
2026-04-13	11.320	11.320	10.950	11.251	11.251	5,901
2026-04-10	11.200	11.200	10.985	10.990	10.990	639
2026-04-09	11.402	11.500	11.160	11.171	11.171	5,788
2026-04-08	11.500	11.780	11.400	11.730	11.730	11,447
2026-04-07	11.320	11.320	11.260	11.260	11.260	3
2026-04-02	11.280	11.280	10.960	11.179	11.179	4,204
2026-04-01	11.350	11.480	11.217	11.259	11.259	2,664
2026-03-31	10.900	11.383	10.900	11.299	11.299	1,876
2026-03-30	10.950	11.088	10.830	10.948	10.948	245
2026-03-27	10.941	11.280	10.840	11.030	11.030	2,773
2026-03-26	11.140	11.473	11.134	11.233	11.233	3,854
2026-03-25	11.250	11.290	11.150	11.220	11.220	5,507
2026-03-24	11.103	11.200	10.980	11.080	11.080	2,829
2026-03-23	10.730	11.449	10.730	11.232	11.232	6,537
2026-03-20	11.370	11.470	11.310	11.380	11.380	360
2026-03-19	10.800	11.249	10.800	11.238	11.238	5,352
2026-03-18	11.620	11.723	11.510	11.519	11.519	1,457
2026-03-17	11.000	11.391	10.840	11.391	11.391	6,051
2026-03-16	11.200	11.340	11.110	11.211	11.211	3,577
2026-03-13	10.950	11.225	10.920	11.129	11.129	3,634
2026-03-12	10.890	11.090	10.847	10.877	10.877	3,435
2026-03-11	10.970	11.050	10.861	10.911	10.911	1,492
2026-03-10	10.800	11.031	10.592	10.993	10.993	9,080
2026-03-09	10.500	10.623	10.321	10.599	10.599	4,640
2026-03-06	10.310	10.641	10.310	10.590	10.590	2,864
2026-03-05	10.390	10.510	10.347	10.400	10.400	7,304
2026-03-04	10.530	10.737	10.500	10.500	10.500	1,661
2026-03-03	10.470	10.470	10.163	10.401	10.401	14,079
2026-03-02	10.490	10.520	10.240	10.520	10.520	25,493
2026-02-27	10.838	10.880	10.615	10.620	10.620	2,191
2026-02-26	10.890	10.957	10.786	10.880	10.880	6,099
2026-02-25	11.000	11.000	10.850	10.911	10.911	6,841
2026-02-24	10.700	10.900	10.590	10.900	10.900	5,817
2026-02-23	11.100	11.170	10.500	10.532	10.532	5,187
2026-02-20	10.850	11.050	10.840	11.029	11.029	4,717
2026-02-19	10.860	10.860	10.780	10.811	10.811	5,951
2026-02-18	11.000	11.160	10.850	11.020	11.020	3,296
2026-02-17	11.250	11.453	10.938	10.938	10.938	2,230
2026-02-16	11.299	11.299	11.299	11.299	11.299	0
2026-02-13	11.250	11.406	11.250	11.299	11.299	4,979
2026-02-12	11.749	11.900	11.249	11.249	11.249	1,994
2026-02-11	12.270	12.400	12.010	12.010	12.010	4,135

← NewerPage 3 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.