TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 12.080 | 12.337 | 12.070 | 12.250 | 12.250 | 2,720 |
| 2026-02-09 | 12.500 | 12.500 | 12.062 | 12.100 | 12.100 | 10,999 |
| 2026-02-06 | 11.789 | 12.531 | 11.630 | 12.531 | 12.531 | 5,487 |
| 2026-02-05 | 11.610 | 11.820 | 11.315 | 11.671 | 11.671 | 13,354 |
| 2026-02-04 | 12.250 | 12.250 | 11.582 | 11.641 | 11.641 | 24,785 |
| 2026-02-03 | 12.163 | 12.209 | 11.880 | 11.990 | 11.990 | 10,827 |
| 2026-02-02 | 12.470 | 12.500 | 12.162 | 12.292 | 12.292 | 11,046 |
| 2026-01-30 | 12.410 | 13.200 | 12.410 | 12.919 | 12.919 | 16,813 |
| 2026-01-29 | 11.300 | 12.549 | 11.300 | 12.549 | 12.549 | 52,863 |
| 2026-01-28 | 11.096 | 11.096 | 10.727 | 10.830 | 10.830 | 2,350 |
| 2026-01-27 | 10.780 | 10.780 | 10.699 | 10.699 | 10.699 | 1,967 |
| 2026-01-26 | 11.050 | 11.150 | 10.831 | 10.831 | 10.831 | 54 |
| 2026-01-23 | 11.110 | 11.110 | 11.060 | 11.060 | 11.060 | 1,099 |
| 2026-01-22 | 10.900 | 11.380 | 10.849 | 10.960 | 10.960 | 3,581 |
| 2026-01-21 | 10.840 | 11.020 | 10.610 | 10.610 | 10.610 | 65,328 |
| 2026-01-20 | 11.110 | 11.170 | 10.820 | 10.820 | 10.820 | 80,476 |
| 2026-01-19 | 10.995 | 10.995 | 10.995 | 10.995 | 10.995 | 0 |
| 2026-01-16 | 11.390 | 11.390 | 10.960 | 10.995 | 10.995 | 7,265 |
| 2026-01-15 | 11.515 | 11.519 | 11.425 | 11.519 | 11.519 | 726 |
| 2026-01-14 | 11.695 | 11.830 | 11.586 | 11.790 | 11.790 | 3,734 |
| 2026-01-13 | 12.100 | 12.100 | 11.805 | 11.805 | 11.805 | 1,697 |
| 2026-01-12 | 11.250 | 12.015 | 11.250 | 11.975 | 11.975 | 4,853 |
| 2026-01-09 | 11.157 | 11.157 | 11.031 | 11.071 | 11.071 | 1,160 |
| 2026-01-08 | 11.033 | 11.158 | 11.033 | 11.158 | 11.158 | 1,298 |
| 2026-01-07 | 11.210 | 11.210 | 11.038 | 11.038 | 11.038 | 1,712 |
| 2026-01-06 | 11.530 | 11.530 | 11.362 | 11.363 | 11.363 | 3,199 |
| 2026-01-05 | 11.400 | 11.480 | 11.287 | 11.381 | 11.381 | 5,741 |
| 2026-01-02 | 11.200 | 11.575 | 11.200 | 11.542 | 11.542 | 23,647 |
| 2025-12-31 | 10.870 | 10.948 | 10.870 | 10.942 | 10.942 | 3,895 |
| 2025-12-30 | 11.040 | 11.040 | 10.990 | 11.020 | 11.020 | 3,578 |
| 2025-12-29 | 10.810 | 10.923 | 10.730 | 10.920 | 10.920 | 9,806 |
| 2025-12-24 | 11.120 | 11.120 | 10.990 | 10.990 | 10.990 | 694 |
| 2025-12-23 | 11.010 | 11.010 | 10.950 | 10.963 | 10.963 | 2,231 |
| 2025-12-22 | 10.720 | 11.051 | 10.720 | 11.051 | 11.051 | 423 |
| 2025-12-19 | 11.026 | 11.055 | 10.970 | 10.970 | 10.970 | 330 |
| 2025-12-18 | 11.010 | 11.079 | 11.010 | 11.011 | 11.011 | 370 |
| 2025-12-17 | 11.300 | 11.335 | 10.965 | 11.010 | 11.010 | 3,829 |
| 2025-12-16 | 11.100 | 11.160 | 11.056 | 11.130 | 11.130 | 1,037 |
| 2025-12-15 | 11.450 | 11.600 | 11.201 | 11.277 | 11.277 | 2,551 |
| 2025-12-12 | 11.130 | 11.509 | 11.130 | 11.410 | 11.410 | 1,154 |
| 2025-12-11 | 11.151 | 11.210 | 11.132 | 11.190 | 11.190 | 3,779 |
| 2025-12-10 | 11.330 | 11.417 | 11.330 | 11.390 | 11.390 | 1,009 |
| 2025-12-09 | 11.440 | 11.440 | 11.215 | 11.288 | 11.288 | 3,053 |
| 2025-12-08 | 11.330 | 11.510 | 11.330 | 11.379 | 11.379 | 1,494 |
| 2025-12-05 | 11.120 | 11.431 | 11.000 | 11.290 | 11.290 | 3,171 |
| 2025-12-04 | 11.080 | 11.080 | 11.061 | 11.061 | 11.061 | 4 |
| 2025-12-03 | 11.105 | 11.158 | 11.007 | 11.049 | 11.049 | 1,819 |
| 2025-12-02 | 11.097 | 11.097 | 10.930 | 11.097 | 11.097 | 1,073 |
← NewerPage 4 of 4 · 228 trading days
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.