Want to see TAL full AI Analyst Report?
TAL Education Group (TAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.21 | 10.36 | 9.83 | 9.87 | 9.87 | -2.66% | 7,423,895 | 1.66 |
| Oct 29, 2026 | 9.80 | 10.38 | 9.73 | 10.14 | 10.14 | +0.80% | 9,479,854 | 2.12 |
| Oct 28, 2026 | 10.03 | 10.23 | 9.84 | 10.06 | 10.06 | -1.47% | 9,625,904 | 2.17 |
| Oct 27, 2026 | 10.25 | 10.25 | 10.00 | 10.21 | 10.21 | -0.29% | 3,126,558 | 0.68 |
| Oct 26, 2026 | 10.17 | 10.33 | 10.06 | 10.24 | 10.24 | +0.69% | 3,156,049 | 0.67 |
| Oct 23, 2026 | 10.35 | 10.49 | 10.16 | 10.17 | 10.17 | -2.77% | 4,073,775 | 0.86 |
| Oct 22, 2026 | 10.39 | 10.63 | 10.37 | 10.46 | 10.46 | -0.85% | 4,841,851 | 1.02 |
| Oct 21, 2026 | 11.40 | 11.43 | 10.42 | 10.55 | 10.55 | -8.89% | 8,620,431 | 1.86 |
| Oct 20, 2026 | 11.80 | 11.86 | 11.47 | 11.58 | 11.58 | -2.61% | 6,322,769 | 1.38 |
| Oct 19, 2026 | 12.00 | 12.01 | 11.88 | 11.89 | 11.89 | -0.92% | 2,644,568 | 0.57 |
| Oct 16, 2026 | 12.55 | 12.55 | 11.90 | 12.00 | 12.00 | -4.31% | 8,540,001 | 1.89 |
| Oct 15, 2026 | 12.37 | 12.73 | 12.29 | 12.54 | 12.54 | +0.24% | 6,266,609 | 1.41 |
| Oct 14, 2026 | 12.62 | 12.62 | 12.32 | 12.51 | 12.51 | -1.03% | 4,523,417 | 1.02 |
| Oct 13, 2026 | 12.63 | 12.73 | 12.55 | 12.64 | 12.64 | -0.63% | 3,223,678 | 0.72 |
| Oct 12, 2026 | 12.60 | 12.90 | 12.35 | 12.72 | 12.72 | -1.09% | 4,092,780 | 0.92 |
| Oct 09, 2026 | 12.49 | 13.10 | 12.48 | 12.86 | 12.86 | +2.96% | 2,531,463 | 0.57 |
| Oct 08, 2026 | 12.66 | 12.79 | 12.48 | 12.49 | 12.49 | -2.12% | 2,535,307 | 0.57 |
| Oct 07, 2026 | 12.48 | 12.79 | 12.47 | 12.76 | 12.76 | +1.27% | 1,515,048 | 0.34 |
| Oct 06, 2026 | 12.31 | 12.70 | 12.20 | 12.60 | 12.60 | +2.36% | 2,797,222 | 0.62 |
| Oct 05, 2026 | 12.14 | 12.40 | 12.14 | 12.31 | 12.31 | +2.07% | 1,781,545 | 0.40 |
| Oct 02, 2026 | 12.05 | 12.09 | 11.83 | 12.06 | 12.06 | -0.82% | 2,233,876 | 0.50 |
| Oct 01, 2026 | 12.05 | 12.16 | 11.97 | 12.16 | 12.16 | +0.75% | 1,375,140 | 0.31 |
| Sep 30, 2026 | 11.80 | 12.18 | 11.73 | 12.07 | 12.07 | +2.90% | 4,643,744 | 1.05 |
| Sep 29, 2026 | 11.84 | 11.90 | 11.55 | 11.73 | 11.73 | -1.35% | 1,428,625 | 0.32 |
| Sep 28, 2026 | 12.25 | 12.25 | 11.82 | 11.89 | 11.89 | -0.92% | 1,647,208 | 0.37 |
| Sep 25, 2026 | 12.22 | 12.26 | 11.92 | 12.00 | 12.00 | -1.80% | 2,521,287 | 0.56 |
| Sep 24, 2026 | 12.00 | 12.29 | 12.00 | 12.22 | 12.22 | +2.00% | 2,915,222 | 0.65 |
| Sep 23, 2026 | 11.87 | 12.05 | 11.72 | 11.98 | 11.98 | +0.93% | 2,360,843 | 0.53 |
| Sep 22, 2026 | 11.90 | 12.03 | 11.82 | 11.87 | 11.87 | +0.42% | 2,459,586 | 0.55 |
| Sep 21, 2026 | 11.85 | 11.93 | 11.63 | 11.82 | 11.82 | +0.08% | 1,555,295 | 0.34 |
| Sep 18, 2026 | 11.66 | 11.94 | 11.66 | 11.81 | 11.81 | +0.94% | 6,372,355 | 1.42 |
| Sep 17, 2026 | 11.94 | 11.94 | 11.64 | 11.70 | 11.70 | -2.01% | 3,025,351 | 0.67 |
| Sep 16, 2026 | 11.77 | 12.09 | 11.74 | 11.94 | 11.94 | +1.62% | 3,943,480 | 0.85 |
| Sep 15, 2026 | 11.58 | 11.76 | 11.54 | 11.75 | 11.75 | +0.86% | 5,913,460 | 1.29 |
| Sep 14, 2026 | 11.86 | 11.94 | 11.62 | 11.65 | 11.65 | -1.35% | 5,903,806 | 1.29 |
| Sep 11, 2026 | 11.63 | 11.95 | 11.57 | 11.81 | 11.81 | +2.70% | 4,393,511 | 0.97 |
| Sep 10, 2026 | 11.46 | 11.57 | 11.39 | 11.50 | 11.50 | +0.52% | 7,370,976 | 1.64 |
| Sep 09, 2026 | 11.76 | 11.78 | 11.39 | 11.44 | 11.44 | -3.21% | 3,293,543 | 0.74 |
| Sep 08, 2026 | 12.29 | 12.45 | 11.67 | 11.82 | 11.82 | -4.68% | 7,254,781 | 1.65 |
| Sep 07, 2026 | 12.10 | 12.49 | 12.02 | 12.40 | 12.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.10 | 12.49 | 12.02 | 12.40 | 12.40 | +3.42% | 6,888,659 | 1.58 |
| Sep 03, 2026 | 12.03 | 12.16 | 11.92 | 11.99 | 11.99 | -1.15% | 5,349,274 | 1.23 |
| Sep 02, 2026 | 12.22 | 12.53 | 12.11 | 12.13 | 12.13 | -0.82% | 7,739,921 | 1.82 |
| Sep 01, 2026 | 11.74 | 12.32 | 11.61 | 12.23 | 12.23 | +4.17% | 3,675,146 | 0.87 |
| Aug 31, 2026 | 11.89 | 11.92 | 11.56 | 11.74 | 11.74 | -1.68% | 11,940,710 | 2.93 |
| Aug 28, 2026 | 11.80 | 11.95 | 11.65 | 11.94 | 11.94 | +1.88% | 4,292,855 | 1.06 |
| Aug 27, 2026 | 11.62 | 11.79 | 11.51 | 11.72 | 11.72 | +0.26% | 3,004,988 | 0.71 |
| Aug 26, 2026 | 11.68 | 11.84 | 11.64 | 11.69 | 11.69 | +0.86% | 4,298,225 | 1.03 |
| Aug 25, 2026 | 11.39 | 11.66 | 11.32 | 11.59 | 11.59 | +0.96% | 11,421,310 | 2.82 |
| Aug 24, 2026 | 11.33 | 11.55 | 11.21 | 11.48 | 11.48 | +1.41% | 2,819,436 | 0.69 |