TAL Historical Prices
TAL Education Group · daily open, high, low, close & volume
Trading days
249
Period high
13.23
Period low
8.88
Period change
-5.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.95 | 10.29 | 9.92 | 10.28 | +3.32% | 4,756,904 |
| Nov 12, 2026 | 10.17 | 10.18 | 9.92 | 9.95 | -1.19% | 5,263,046 |
| Nov 11, 2026 | 10.12 | 10.17 | 10.03 | 10.07 | -0.10% | 4,509,416 |
| Nov 10, 2026 | 10.20 | 10.26 | 9.93 | 10.08 | -1.08% | 7,213,570 |
| Nov 9, 2026 | 10.03 | 10.24 | 10.03 | 10.19 | +0.30% | 6,292,118 |
| Nov 6, 2026 | 10.19 | 10.31 | 10.05 | 10.16 | -0.29% | 6,200,906 |
| Nov 5, 2026 | 10.29 | 10.40 | 10.08 | 10.19 | +2.83% | 12,084,737 |
| Nov 4, 2026 | 10.20 | 10.33 | 9.89 | 9.91 | -0.70% | 6,370,774 |
| Nov 3, 2026 | 10.13 | 10.25 | 9.91 | 9.98 | -1.19% | 9,466,438 |
| Nov 2, 2026 | 10.23 | 10.32 | 10.00 | 10.10 | +2.33% | 7,429,223 |
| Oct 30, 2026 | 10.21 | 10.36 | 9.82 | 9.87 | -2.66% | 7,423,897 |
| Oct 29, 2026 | 9.80 | 10.38 | 9.73 | 10.14 | +0.80% | 9,867,152 |
| Oct 28, 2026 | 10.03 | 10.23 | 9.84 | 10.06 | -1.47% | 9,625,916 |
| Oct 27, 2026 | 10.25 | 10.25 | 10.00 | 10.21 | -0.29% | 3,126,561 |
| Oct 26, 2026 | 10.17 | 10.32 | 10.06 | 10.24 | +0.69% | 3,156,052 |
| Oct 23, 2026 | 10.35 | 10.49 | 10.16 | 10.17 | -2.77% | 4,074,395 |
| Oct 22, 2026 | 10.39 | 10.63 | 10.37 | 10.46 | -0.85% | 4,842,579 |
| Oct 21, 2026 | 11.40 | 11.43 | 10.42 | 10.55 | -8.89% | 8,620,432 |
| Oct 20, 2026 | 11.80 | 11.86 | 11.47 | 11.58 | -2.61% | 6,322,770 |
| Oct 19, 2026 | 12.00 | 12.01 | 11.88 | 11.89 | -0.92% | 2,644,576 |
| Oct 16, 2026 | 12.55 | 12.55 | 11.90 | 12.00 | -4.31% | 8,540,026 |
| Oct 15, 2026 | 12.37 | 12.73 | 12.29 | 12.54 | +0.24% | 6,266,610 |
| Oct 14, 2026 | 12.62 | 12.62 | 12.32 | 12.51 | -1.03% | 4,523,418 |
| Oct 13, 2026 | 12.63 | 12.73 | 12.55 | 12.64 | -0.63% | 3,223,678 |
| Oct 12, 2026 | 12.60 | 12.89 | 12.35 | 12.72 | -1.09% | 4,092,781 |
| Oct 9, 2026 | 12.49 | 13.10 | 12.48 | 12.86 | +2.96% | 2,531,463 |
| Oct 8, 2026 | 12.66 | 12.79 | 12.48 | 12.49 | -2.12% | 2,535,307 |
| Oct 7, 2026 | 12.48 | 12.79 | 12.47 | 12.76 | +1.27% | 1,515,048 |
| Oct 6, 2026 | 12.31 | 12.70 | 12.20 | 12.60 | +2.36% | 2,797,222 |
| Oct 5, 2026 | 12.14 | 12.40 | 12.14 | 12.31 | +2.07% | 1,782,149 |
| Oct 2, 2026 | 12.05 | 12.09 | 11.83 | 12.06 | -0.82% | 2,472,476 |
| Oct 1, 2026 | 12.05 | 12.16 | 11.97 | 12.16 | +0.75% | 2,083,252 |
| Sep 30, 2026 | 11.80 | 12.18 | 11.73 | 12.07 | +2.90% | 4,643,744 |
| Sep 29, 2026 | 11.84 | 11.90 | 11.55 | 11.73 | -1.35% | 1,428,625 |
| Sep 28, 2026 | 12.25 | 12.25 | 11.81 | 11.89 | -0.92% | 1,647,209 |
| Sep 25, 2026 | 12.22 | 12.26 | 11.91 | 12.00 | -1.80% | 2,521,288 |
| Sep 24, 2026 | 12.00 | 12.29 | 12.00 | 12.22 | +2.00% | 2,915,223 |
| Sep 23, 2026 | 11.87 | 12.05 | 11.72 | 11.98 | +0.93% | 2,360,843 |
| Sep 22, 2026 | 11.90 | 12.03 | 11.82 | 11.87 | +0.42% | 2,459,587 |
| Sep 21, 2026 | 11.85 | 11.93 | 11.63 | 11.82 | +0.08% | 1,555,296 |
| Sep 18, 2026 | 11.66 | 11.94 | 11.66 | 11.81 | +0.94% | 6,384,274 |
| Sep 17, 2026 | 11.94 | 11.94 | 11.63 | 11.70 | -2.01% | 3,340,369 |
| Sep 16, 2026 | 11.77 | 12.09 | 11.73 | 11.94 | +1.62% | 3,943,481 |
| Sep 15, 2026 | 11.58 | 11.76 | 11.54 | 11.75 | +0.86% | 5,913,461 |
| Sep 14, 2026 | 11.86 | 11.94 | 11.62 | 11.65 | -1.35% | 6,747,207 |
| Sep 11, 2026 | 11.63 | 11.95 | 11.57 | 11.81 | +2.70% | 7,186,112 |
| Sep 10, 2026 | 11.46 | 11.56 | 11.38 | 11.50 | +0.52% | 7,370,977 |
| Sep 9, 2026 | 11.76 | 11.78 | 11.38 | 11.44 | -3.21% | 3,293,543 |
| Sep 8, 2026 | 12.29 | 12.45 | 11.67 | 11.82 | -4.68% | 7,254,780 |
| Sep 4, 2026 | 12.10 | 12.49 | 12.02 | 12.40 | +3.42% | 6,888,659 |
| Sep 3, 2026 | 12.03 | 12.16 | 11.92 | 11.99 | -1.15% | 8,161,677 |
| Sep 2, 2026 | 12.22 | 12.53 | 12.11 | 12.13 | +3.32% | 7,739,920 |
| Aug 31, 2026 | 11.89 | 11.92 | 11.56 | 11.74 | -1.68% | 11,940,711 |
| Aug 28, 2026 | 11.80 | 11.95 | 11.64 | 11.94 | +1.88% | 4,292,862 |
| Aug 27, 2026 | 11.62 | 11.79 | 11.51 | 11.72 | +0.26% | 3,004,989 |
| Aug 26, 2026 | 11.68 | 11.84 | 11.64 | 11.69 | +0.86% | 4,298,226 |
| Aug 25, 2026 | 11.39 | 11.66 | 11.32 | 11.59 | +0.96% | 11,421,308 |
| Aug 24, 2026 | 11.33 | 11.54 | 11.21 | 11.48 | +1.41% | 2,819,437 |
| Aug 21, 2026 | 11.48 | 11.52 | 11.17 | 11.32 | -1.31% | 3,683,670 |
| Aug 20, 2026 | 12.00 | 12.12 | 11.36 | 11.47 | -5.36% | 4,959,102 |
| Aug 19, 2026 | 12.04 | 12.32 | 11.98 | 12.12 | +0.75% | 3,799,997 |
| Aug 18, 2026 | 11.78 | 12.05 | 11.66 | 12.03 | +3.00% | 4,077,075 |
| Aug 17, 2026 | 11.78 | 11.85 | 11.63 | 11.68 | +0.26% | 2,689,274 |
| Aug 14, 2026 | 11.55 | 11.67 | 11.47 | 11.65 | +0.43% | 2,569,435 |
| Aug 13, 2026 | 11.82 | 11.90 | 11.44 | 11.60 | -2.27% | 3,937,593 |
| Aug 12, 2026 | 11.96 | 12.00 | 11.68 | 11.87 | -2.38% | 4,640,791 |
| Aug 11, 2026 | 12.31 | 12.40 | 12.10 | 12.16 | -2.72% | 3,128,640 |
| Aug 10, 2026 | 12.30 | 12.58 | 12.14 | 12.50 | +0.97% | 4,540,852 |
| Aug 7, 2026 | 12.45 | 12.46 | 12.21 | 12.38 | -0.64% | 2,598,059 |
| Aug 6, 2026 | 12.09 | 12.49 | 11.95 | 12.46 | +3.06% | 6,027,932 |
| Aug 5, 2026 | 12.00 | 12.18 | 11.70 | 12.09 | +0.83% | 6,208,309 |
| Aug 4, 2026 | 11.87 | 12.08 | 11.63 | 11.99 | -0.75% | 8,353,264 |
| Aug 3, 2026 | 12.13 | 12.43 | 11.67 | 12.08 | -3.36% | 8,974,756 |
| Jul 31, 2026 | 12.00 | 12.53 | 12.00 | 12.50 | +1.30% | 7,543,957 |
| Jul 30, 2026 | 12.46 | 12.57 | 11.47 | 12.34 | +13.31% | 11,423,893 |
| Jul 29, 2026 | 10.50 | 11.06 | 10.47 | 10.89 | +4.31% | 11,545,146 |
| Jul 28, 2026 | 10.49 | 10.62 | 10.39 | 10.44 | -1.14% | 6,289,565 |
| Jul 27, 2026 | 10.40 | 10.65 | 10.29 | 10.56 | +2.52% | 5,430,643 |
| Jul 24, 2026 | 10.44 | 10.44 | 10.28 | 10.30 | -0.39% | 1,903,556 |
| Jul 23, 2026 | 10.33 | 10.41 | 10.23 | 10.34 | +0.10% | 3,138,649 |
| Jul 22, 2026 | 10.30 | 10.36 | 10.19 | 10.33 | +0.10% | 3,363,765 |
| Jul 21, 2026 | 10.26 | 10.38 | 10.17 | 10.32 | +0.10% | 2,600,417 |
| Jul 20, 2026 | 10.36 | 10.43 | 10.24 | 10.31 | +0.68% | 2,352,780 |
| Jul 17, 2026 | 10.07 | 10.28 | 10.01 | 10.24 | +0.20% | 4,711,554 |
| Jul 16, 2026 | 10.55 | 10.57 | 10.21 | 10.22 | -2.20% | 3,555,119 |
| Jul 15, 2026 | 10.45 | 10.70 | 10.41 | 10.45 | +1.46% | 2,966,561 |
| Jul 14, 2026 | 10.43 | 10.56 | 10.23 | 10.30 | -0.39% | 2,172,718 |
| Jul 13, 2026 | 10.41 | 10.60 | 10.29 | 10.34 | +0.29% | 4,042,951 |
| Jul 10, 2026 | 10.40 | 10.56 | 10.30 | 10.31 | -0.10% | 2,542,638 |
| Jul 9, 2026 | 10.04 | 10.39 | 10.00 | 10.32 | +1.67% | 3,443,684 |
| Jul 8, 2026 | 10.10 | 10.29 | 10.04 | 10.15 | +1.81% | 2,219,225 |
| Jul 7, 2026 | 9.92 | 10.07 | 9.92 | 9.97 | +0.61% | 2,399,500 |
| Jul 6, 2026 | 9.90 | 10.00 | 9.82 | 9.91 | +1.02% | 1,840,805 |
| Jul 2, 2026 | 9.96 | 9.98 | 9.73 | 9.81 | -1.90% | 2,290,832 |
| Jul 1, 2026 | 9.67 | 10.08 | 9.65 | 10.00 | +4.49% | 4,670,753 |
| Jun 30, 2026 | 9.49 | 9.73 | 9.47 | 9.57 | +0.95% | 2,666,213 |
| Jun 29, 2026 | 9.57 | 9.65 | 9.34 | 9.48 | +0.00% | 2,527,531 |
| Jun 26, 2026 | 8.89 | 9.50 | 8.89 | 9.48 | +5.92% | 2,946,282 |
| Jun 25, 2026 | 9.06 | 9.23 | 8.88 | 8.95 | -2.29% | 3,325,534 |
| Jun 24, 2026 | 9.31 | 9.39 | 9.15 | 9.16 | -2.97% | 3,336,457 |
| Jun 23, 2026 | 9.35 | 9.46 | 9.28 | 9.44 | -0.32% | 3,196,492 |
| Jun 22, 2026 | 9.07 | 9.54 | 8.93 | 9.47 | +3.05% | 6,201,962 |
| Jun 18, 2026 | 9.13 | 9.24 | 9.08 | 9.19 | +0.00% | 9,873,710 |
| Jun 17, 2026 | 9.14 | 9.49 | 9.04 | 9.19 | +0.33% | 4,020,738 |
| Jun 16, 2026 | 9.21 | 9.23 | 9.07 | 9.16 | -1.72% | 4,341,089 |
| Jun 15, 2026 | 9.36 | 9.48 | 9.30 | 9.32 | +0.65% | 2,772,545 |
| Jun 12, 2026 | 9.50 | 9.51 | 9.20 | 9.26 | -0.86% | 4,393,057 |
| Jun 11, 2026 | 9.20 | 9.38 | 9.09 | 9.34 | +0.43% | 2,024,687 |
| Jun 10, 2026 | 9.07 | 9.44 | 9.07 | 9.30 | +1.64% | 2,290,950 |
| Jun 9, 2026 | 9.43 | 9.45 | 9.07 | 9.15 | -2.76% | 2,837,330 |
| Jun 8, 2026 | 9.51 | 9.61 | 9.38 | 9.41 | -1.57% | 2,288,472 |
| Jun 5, 2026 | 9.69 | 9.71 | 9.47 | 9.56 | -1.65% | 3,136,087 |
| Jun 4, 2026 | 9.80 | 9.99 | 9.55 | 9.72 | -0.10% | 2,381,131 |
| Jun 3, 2026 | 9.82 | 10.04 | 9.70 | 9.73 | -2.41% | 2,647,765 |
| Jun 2, 2026 | 10.26 | 10.31 | 9.94 | 9.97 | -0.89% | 2,218,306 |
| Jun 1, 2026 | 9.75 | 10.20 | 9.72 | 10.06 | +3.60% | 3,454,601 |
| May 29, 2026 | 9.74 | 9.85 | 9.61 | 9.71 | -0.51% | 12,000,889 |
| May 28, 2026 | 9.66 | 9.85 | 9.59 | 9.76 | -0.20% | 2,787,306 |
| May 27, 2026 | 9.78 | 9.94 | 9.68 | 9.78 | -0.20% | 3,125,797 |
| May 26, 2026 | 9.87 | 10.19 | 9.77 | 9.80 | +0.31% | 3,319,566 |
| May 22, 2026 | 9.63 | 10.12 | 9.52 | 9.77 | -2.98% | 5,795,902 |
| May 21, 2026 | 10.40 | 10.41 | 9.96 | 10.07 | -3.82% | 2,914,396 |
| May 20, 2026 | 10.51 | 10.59 | 10.37 | 10.47 | -0.48% | 2,547,124 |
| May 19, 2026 | 10.61 | 10.72 | 10.46 | 10.52 | -0.28% | 5,889,573 |
| May 18, 2026 | 10.90 | 10.90 | 10.49 | 10.55 | -2.31% | 3,553,741 |
| May 15, 2026 | 10.82 | 10.96 | 10.71 | 10.80 | -1.91% | 3,634,115 |
| May 14, 2026 | 11.38 | 11.38 | 10.97 | 11.01 | -4.34% | 2,681,135 |
| May 13, 2026 | 11.07 | 11.60 | 11.02 | 11.51 | +3.79% | 5,269,830 |
| May 12, 2026 | 11.31 | 11.36 | 10.94 | 11.09 | -2.38% | 3,173,624 |
| May 11, 2026 | 11.09 | 11.42 | 11.08 | 11.36 | +2.43% | 3,260,096 |
| May 8, 2026 | 11.47 | 11.57 | 11.03 | 11.09 | -2.72% | 3,540,516 |
| May 7, 2026 | 11.40 | 11.48 | 11.29 | 11.40 | -0.35% | 3,100,739 |
| May 6, 2026 | 11.12 | 11.50 | 11.12 | 11.44 | +4.00% | 4,110,028 |
| May 5, 2026 | 10.94 | 11.07 | 10.88 | 11.00 | +1.01% | 1,987,544 |
| May 4, 2026 | 11.10 | 11.13 | 10.75 | 10.89 | -2.51% | 3,534,926 |
| May 1, 2026 | 11.12 | 11.20 | 10.92 | 11.17 | +0.45% | 2,173,641 |
| Apr 30, 2026 | 10.83 | 11.17 | 10.82 | 11.12 | +2.49% | 3,093,436 |
| Apr 29, 2026 | 10.77 | 10.90 | 10.72 | 10.85 | +0.74% | 3,000,991 |
| Apr 28, 2026 | 10.50 | 10.82 | 10.47 | 10.77 | +0.56% | 4,037,084 |
| Apr 27, 2026 | 10.97 | 11.02 | 10.47 | 10.71 | -4.72% | 7,718,332 |
| Apr 24, 2026 | 11.01 | 11.31 | 10.69 | 11.24 | +3.02% | 3,651,600 |
| Apr 23, 2026 | 11.10 | 11.13 | 10.52 | 10.91 | -9.31% | 11,132,471 |
| Apr 22, 2026 | 11.97 | 12.20 | 11.81 | 12.03 | +0.59% | 5,338,019 |
| Apr 21, 2026 | 12.29 | 12.44 | 11.96 | 11.96 | -3.00% | 3,304,119 |
| Apr 20, 2026 | 12.69 | 12.69 | 12.15 | 12.33 | -2.45% | 5,971,750 |
| Apr 17, 2026 | 12.50 | 12.84 | 12.48 | 12.64 | +1.44% | 4,687,309 |
| Apr 16, 2026 | 11.93 | 12.68 | 11.88 | 12.46 | +5.68% | 5,284,323 |
| Apr 15, 2026 | 11.65 | 11.89 | 11.58 | 11.79 | +1.03% | 2,316,015 |
| Apr 14, 2026 | 11.30 | 11.93 | 11.30 | 11.67 | +3.46% | 3,703,496 |
| Apr 13, 2026 | 10.95 | 11.34 | 10.94 | 11.28 | +2.55% | 4,334,380 |
| Apr 10, 2026 | 11.20 | 11.28 | 10.89 | 11.00 | -0.90% | 2,914,301 |
| Apr 9, 2026 | 11.44 | 11.62 | 11.05 | 11.10 | -3.14% | 2,566,518 |
| Apr 8, 2026 | 11.60 | 11.81 | 11.46 | 11.46 | +2.50% | 2,240,750 |
| Apr 7, 2026 | 11.22 | 11.38 | 11.16 | 11.18 | -0.89% | 2,078,341 |
| Apr 6, 2026 | 11.09 | 11.33 | 11.08 | 11.28 | +0.71% | 1,216,304 |
| Apr 2, 2026 | 11.28 | 11.30 | 10.95 | 11.20 | -0.27% | 1,512,520 |
| Apr 1, 2026 | 11.40 | 11.55 | 11.17 | 11.23 | -1.23% | 1,737,121 |
| Mar 31, 2026 | 10.92 | 11.44 | 10.87 | 11.37 | +3.27% | 3,560,008 |
| Mar 30, 2026 | 10.83 | 11.12 | 10.83 | 11.01 | +1.76% | 1,826,195 |
| Mar 27, 2026 | 11.23 | 11.27 | 10.79 | 10.82 | -3.48% | 1,645,564 |
| Mar 26, 2026 | 11.14 | 11.49 | 11.07 | 11.21 | -0.80% | 1,611,651 |
| Mar 25, 2026 | 11.16 | 11.32 | 11.08 | 11.30 | +2.26% | 2,100,449 |
| Mar 24, 2026 | 11.02 | 11.21 | 10.95 | 11.05 | -0.90% | 1,668,516 |
| Mar 23, 2026 | 11.36 | 11.51 | 11.04 | 11.15 | -2.45% | 4,375,628 |
| Mar 20, 2026 | 11.37 | 11.49 | 11.31 | 11.43 | +0.35% | 3,026,730 |
| Mar 19, 2026 | 11.04 | 11.41 | 10.82 | 11.39 | +1.79% | 2,254,588 |
| Mar 18, 2026 | 11.57 | 11.76 | 11.19 | 11.19 | -2.27% | 3,165,616 |
| Mar 17, 2026 | 11.18 | 11.46 | 11.05 | 11.45 | +2.42% | 4,364,536 |
| Mar 16, 2026 | 11.15 | 11.36 | 11.14 | 11.18 | +0.45% | 2,515,256 |
| Mar 13, 2026 | 10.92 | 11.23 | 10.90 | 11.13 | +2.77% | 4,100,923 |
| Mar 12, 2026 | 10.92 | 11.13 | 10.81 | 10.83 | -1.55% | 1,881,858 |
| Mar 11, 2026 | 10.97 | 11.03 | 10.85 | 11.00 | +0.09% | 2,316,119 |
| Mar 10, 2026 | 10.67 | 11.07 | 10.54 | 10.99 | +2.33% | 6,510,002 |
| Mar 9, 2026 | 10.50 | 10.76 | 10.31 | 10.74 | +0.94% | 3,837,088 |
| Mar 6, 2026 | 10.40 | 10.70 | 10.38 | 10.64 | +2.01% | 4,771,137 |
| Mar 5, 2026 | 10.51 | 10.59 | 10.32 | 10.43 | -1.23% | 2,416,216 |
| Mar 4, 2026 | 10.58 | 10.79 | 10.50 | 10.56 | +0.09% | 4,019,967 |
| Mar 3, 2026 | 10.24 | 10.55 | 10.15 | 10.55 | -0.09% | 3,680,885 |
| Mar 2, 2026 | 10.29 | 10.57 | 10.18 | 10.56 | +0.28% | 3,758,681 |
| Feb 27, 2026 | 10.98 | 11.05 | 10.52 | 10.53 | -3.31% | 5,534,063 |
| Feb 26, 2026 | 10.89 | 10.97 | 10.75 | 10.89 | -0.91% | 4,087,374 |
| Feb 25, 2026 | 10.97 | 11.01 | 10.85 | 10.99 | +0.27% | 4,283,335 |
| Feb 24, 2026 | 10.60 | 10.97 | 10.56 | 10.96 | +3.40% | 6,040,302 |
| Feb 23, 2026 | 11.05 | 11.13 | 10.47 | 10.60 | -3.20% | 4,772,624 |
| Feb 20, 2026 | 10.84 | 11.09 | 10.80 | 10.95 | +0.37% | 3,732,022 |
| Feb 19, 2026 | 10.92 | 10.96 | 10.74 | 10.91 | -0.55% | 2,909,615 |
| Feb 18, 2026 | 11.04 | 11.07 | 10.77 | 10.97 | +0.73% | 4,143,564 |
| Feb 17, 2026 | 11.32 | 11.48 | 10.82 | 10.89 | -3.20% | 5,697,467 |
| Feb 13, 2026 | 11.25 | 11.46 | 11.23 | 11.25 | -2.00% | 3,499,210 |
| Feb 12, 2026 | 11.90 | 11.92 | 11.20 | 11.48 | -3.37% | 3,145,613 |
| Feb 11, 2026 | 12.27 | 12.30 | 11.87 | 11.88 | -3.18% | 2,013,997 |
| Feb 10, 2026 | 12.11 | 12.35 | 12.03 | 12.27 | +1.15% | 3,247,804 |
| Feb 9, 2026 | 12.39 | 12.48 | 12.00 | 12.13 | -2.88% | 4,029,024 |
| Feb 6, 2026 | 11.63 | 12.56 | 11.61 | 12.49 | +6.66% | 4,609,620 |
| Feb 5, 2026 | 11.50 | 11.75 | 11.31 | 11.71 | +0.69% | 5,010,782 |
| Feb 4, 2026 | 12.17 | 12.21 | 11.53 | 11.63 | -5.06% | 5,205,551 |
| Feb 3, 2026 | 12.12 | 12.26 | 11.95 | 12.25 | +1.07% | 4,521,548 |
| Feb 2, 2026 | 12.48 | 12.50 | 12.12 | 12.12 | -4.57% | 4,633,773 |
| Jan 30, 2026 | 13.01 | 13.23 | 12.66 | 12.70 | +0.00% | 10,775,688 |
| Jan 29, 2026 | 11.86 | 12.88 | 11.60 | 12.70 | +18.03% | 15,093,154 |
| Jan 28, 2026 | 10.98 | 11.19 | 10.70 | 10.76 | +1.03% | 3,197,290 |
| Jan 27, 2026 | 10.78 | 10.87 | 10.62 | 10.65 | -1.21% | 3,948,312 |
| Jan 26, 2026 | 11.15 | 11.18 | 10.69 | 10.78 | -3.66% | 3,036,689 |
| Jan 23, 2026 | 11.12 | 11.19 | 11.02 | 11.19 | +0.54% | 3,329,809 |
| Jan 22, 2026 | 10.88 | 11.40 | 10.80 | 11.13 | +3.15% | 4,420,926 |
| Jan 21, 2026 | 10.84 | 11.04 | 10.63 | 10.79 | +0.65% | 3,858,113 |
| Jan 20, 2026 | 10.95 | 11.18 | 10.66 | 10.72 | -2.99% | 4,133,721 |
| Jan 16, 2026 | 11.39 | 11.43 | 10.95 | 11.05 | -3.83% | 3,908,748 |
| Jan 15, 2026 | 11.68 | 11.82 | 11.36 | 11.49 | -0.95% | 3,357,794 |
| Jan 14, 2026 | 11.86 | 11.90 | 11.52 | 11.60 | -2.85% | 3,521,024 |
| Jan 13, 2026 | 12.10 | 12.13 | 11.79 | 11.94 | -2.61% | 5,670,185 |
| Jan 12, 2026 | 11.25 | 12.44 | 11.25 | 12.26 | +10.35% | 5,776,480 |
| Jan 9, 2026 | 11.25 | 11.25 | 11.02 | 11.11 | -1.42% | 1,940,717 |
| Jan 8, 2026 | 11.01 | 11.29 | 11.00 | 11.27 | +2.27% | 3,134,531 |
| Jan 7, 2026 | 11.20 | 11.25 | 10.96 | 11.02 | -2.65% | 1,716,925 |
| Jan 6, 2026 | 11.53 | 11.59 | 11.28 | 11.32 | -1.39% | 2,246,255 |
| Jan 5, 2026 | 11.39 | 11.53 | 11.23 | 11.48 | -0.09% | 5,122,678 |
| Jan 2, 2026 | 11.20 | 11.60 | 11.20 | 11.49 | +5.32% | 3,113,600 |
| Dec 31, 2025 | 10.87 | 10.98 | 10.83 | 10.91 | -0.82% | 1,120,801 |
| Dec 30, 2025 | 11.04 | 11.15 | 10.96 | 11.00 | +0.09% | 1,008,706 |
| Dec 29, 2025 | 10.85 | 11.04 | 10.72 | 10.99 | -0.09% | 2,309,760 |
| Dec 26, 2025 | 10.98 | 11.08 | 10.92 | 11.00 | +0.36% | 665,900 |
| Dec 24, 2025 | 11.05 | 11.15 | 10.96 | 10.96 | -1.26% | 834,674 |
| Dec 23, 2025 | 11.01 | 11.12 | 10.94 | 11.10 | +0.54% | 1,899,239 |
| Dec 22, 2025 | 10.75 | 11.07 | 10.72 | 11.04 | +2.22% | 3,310,063 |
| Dec 19, 2025 | 11.13 | 11.15 | 10.79 | 10.80 | -2.00% | 4,866,376 |
| Dec 18, 2025 | 10.99 | 11.09 | 10.97 | 11.02 | +0.46% | 3,365,693 |
| Dec 17, 2025 | 11.20 | 11.35 | 10.91 | 10.97 | -1.70% | 2,791,514 |
| Dec 16, 2025 | 11.18 | 11.21 | 10.95 | 11.16 | -0.62% | 2,194,829 |
| Dec 15, 2025 | 11.60 | 11.60 | 11.14 | 11.23 | -2.43% | 1,602,671 |
| Dec 12, 2025 | 11.14 | 11.52 | 11.13 | 11.51 | +3.69% | 4,591,378 |
| Dec 11, 2025 | 11.28 | 11.28 | 11.04 | 11.10 | -2.55% | 2,616,646 |
| Dec 10, 2025 | 11.36 | 11.52 | 11.33 | 11.39 | +0.71% | 1,872,245 |
| Dec 9, 2025 | 11.44 | 11.48 | 11.21 | 11.31 | -2.08% | 3,124,563 |
| Dec 8, 2025 | 11.36 | 11.60 | 11.31 | 11.55 | +1.67% | 2,879,939 |
| Dec 5, 2025 | 11.13 | 11.45 | 11.08 | 11.36 | +2.34% | 2,445,662 |
| Dec 4, 2025 | 11.05 | 11.25 | 10.98 | 11.10 | +0.00% | 1,838,858 |
| Dec 3, 2025 | 11.13 | 11.16 | 10.98 | 11.10 | -0.63% | 2,919,803 |
| Dec 2, 2025 | 11.10 | 11.17 | 10.98 | 11.17 | +0.45% | 1,843,597 |
| Dec 1, 2025 | 11.03 | 11.32 | 11.03 | 11.12 | +1.09% | 4,590,467 |
| Nov 28, 2025 | 11.05 | 11.10 | 10.94 | 11.00 | -0.54% | 1,838,616 |
| Nov 26, 2025 | 11.01 | 11.22 | 10.99 | 11.06 | +0.00% | 2,462,165 |
| Nov 25, 2025 | 11.04 | 11.14 | 10.97 | 11.06 | -0.36% | 5,472,274 |
| Nov 24, 2025 | 11.05 | 11.12 | 10.90 | 11.10 | +1.46% | 8,518,436 |
| Nov 21, 2025 | 10.53 | 10.99 | 10.50 | 10.94 | +2.24% | 4,426,233 |
| Nov 20, 2025 | 11.04 | 11.20 | 10.70 | 10.70 | -2.99% | 2,674,783 |
| Nov 19, 2025 | 11.20 | 11.24 | 10.99 | 11.03 | -1.78% | 1,701,589 |
| Nov 18, 2025 | 10.95 | 11.32 | 10.80 | 11.23 | +2.74% | 2,624,636 |
| Nov 17, 2025 | 11.15 | 11.19 | 10.90 | 10.93 | -2.50% | 3,515,938 |
Daily open, high, low, close and volume for TAL Education Group (TAL). Showing 249 trading days. Unadjusted prices.