5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
-5.32%
3 MONTH PERFORMANCE
-18.70%
6 MONTH PERFORMANCE
-14.97%
YEAR-TO-DATE PERFORMANCE
-7.58%
1 YEAR PERFORMANCE
-13.05%
TAL Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $9.35 | $9.26 (-0.96%) | $9.53 | $9.18 | 12.74 M | $16.82 B |
| 01/17/2025 | $9.67 | $9.87 (2.07%) | $10.23 | $9.56 | 4.39 M | $17.92 B |
| 01/16/2025 | $9.60 | $9.68 (0.83%) | $9.70 | $9.51 | 3.74 M | $17.58 B |
| 01/15/2025 | $9.62 | $9.60 (-0.21%) | $9.73 | $9.51 | 3.23 M | $17.43 B |
| 01/14/2025 | $9.50 | $9.63 (1.37%) | $9.66 | $9.45 | 5.25 M | $17.49 B |
| 01/13/2025 | $9.20 | $9.37 (1.85%) | $9.46 | $9.17 | 5.64 M | $17.02 B |
| 01/10/2025 | $9.45 | $9.25 (-2.12%) | $9.48 | $9.19 | 9.28 M | $16.80 B |
| 01/08/2025 | $9.00 | $9.53 (5.89%) | $9.62 | $9.00 | 6.68 M | $17.31 B |
| 01/07/2025 | $9.72 | $9.04 (-7%) | $9.81 | $8.91 | 12.19 M | $16.42 B |
| 01/06/2025 | $9.91 | $9.75 (-1.61%) | $9.97 | $9.65 | 4.30 M | $17.71 B |
| 01/03/2025 | $9.84 | $9.83 (-0.1%) | $9.91 | $9.73 | 2.47 M | $17.85 B |
| 01/02/2025 | $9.80 | $9.81 (0.1%) | $10.12 | $9.78 | 2.94 M | $17.82 B |
| 12/31/2024 | $9.73 | $10.02 (2.98%) | $10.04 | $9.56 | 5.86 M | $18.20 B |
| 12/30/2024 | $9.68 | $9.66 (-0.21%) | $9.74 | $9.49 | 4.78 M | $17.54 B |
| 12/27/2024 | $9.87 | $9.77 (-1.01%) | $9.88 | $9.67 | 1.30 M | $17.74 B |
| 12/26/2024 | $9.75 | $9.94 (1.95%) | $10.08 | $9.75 | 1.33 M | $18.05 B |
| 12/24/2024 | $9.94 | $9.88 (-0.6%) | $9.95 | $9.81 | 1.15 M | $17.94 B |
| 12/23/2024 | $9.70 | $9.93 (2.37%) | $9.96 | $9.70 | 1.49 M | $18.03 B |
| 12/20/2024 | $9.69 | $9.78 (0.93%) | $9.92 | $9.65 | 3.98 M | $17.76 B |
| 12/19/2024 | $9.89 | $9.75 (-1.42%) | $9.98 | $9.63 | 5.45 M | $17.71 B |
| 12/18/2024 | $9.91 | $9.76 (-1.51%) | $10.08 | $9.63 | 4.25 M | $17.73 B |
| 12/17/2024 | $9.73 | $9.91 (1.85%) | $10.02 | $9.64 | 6.94 M | $18.00 B |
| 12/16/2024 | $10.03 | $9.71 (-3.19%) | $10.13 | $9.70 | 4.44 M | $17.63 B |
| 12/13/2024 | $10.17 | $10.15 (-0.2%) | $10.25 | $9.95 | 3.62 M | $18.43 B |
| 12/12/2024 | $10.31 | $10.30 (-0.1%) | $10.46 | $10.19 | 2.93 M | $18.71 B |
| 12/11/2024 | $10.15 | $10.31 (1.58%) | $10.31 | $10.02 | 5.07 M | $18.72 B |
| 12/10/2024 | $10.32 | $10.23 (-0.87%) | $10.42 | $10.13 | 9.58 M | $18.58 B |
| 12/09/2024 | $11.01 | $10.74 (-2.45%) | $11.29 | $10.68 | 18.35 M | $19.50 B |
| 12/06/2024 | $10.35 | $10.14 (-2.03%) | $10.38 | $10.06 | 7.99 M | $18.42 B |
| 12/05/2024 | $10.37 | $10.20 (-1.64%) | $10.41 | $10.16 | 4.00 M | $18.52 B |
| 12/04/2024 | $10.49 | $10.36 (-1.24%) | $10.61 | $10.33 | 4.30 M | $18.81 B |
| 12/03/2024 | $10.28 | $10.69 (3.99%) | $10.85 | $10.16 | 7.89 M | $19.41 B |
| 12/02/2024 | $9.93 | $10.29 (3.63%) | $10.32 | $9.85 | 5.52 M | $18.69 B |
| 11/29/2024 | $10.19 | $9.93 (-2.55%) | $10.27 | $9.64 | 7.33 M | $18.03 B |
| 11/27/2024 | $10.36 | $10.34 (-0.19%) | $10.53 | $10.15 | 4.35 M | $18.78 B |
| 11/26/2024 | $9.98 | $10.10 (1.2%) | $10.10 | $9.85 | 3.78 M | $18.34 B |
| 11/25/2024 | $9.80 | $10.11 (3.16%) | $10.27 | $9.76 | 7.26 M | $18.36 B |
| 11/22/2024 | $9.68 | $9.73 (0.52%) | $9.95 | $9.68 | 7.73 M | $17.67 B |
| 11/21/2024 | $10.00 | $9.81 (-1.9%) | $10.05 | $9.61 | 6.54 M | $17.82 B |
| 11/20/2024 | $9.91 | $10.13 (2.22%) | $10.34 | $9.91 | 6.08 M | $18.40 B |
| 11/19/2024 | $9.95 | $9.91 (-0.4%) | $10.10 | $9.87 | 10.27 M | $18.00 B |
| 11/18/2024 | $9.91 | $9.95 (0.4%) | $10.01 | $9.76 | 15.18 M | $18.07 B |
| 11/15/2024 | $9.60 | $9.84 (2.5%) | $9.99 | $9.53 | 5.59 M | $17.87 B |
| 11/14/2024 | $9.38 | $9.45 (0.75%) | $9.64 | $9.26 | 6.14 M | $17.16 B |
| 11/13/2024 | $10.17 | $9.54 (-6.19%) | $10.25 | $9.51 | 8.87 M | $17.33 B |
| 11/12/2024 | $10.42 | $10.06 (-3.45%) | $10.48 | $9.97 | 11.17 M | $18.27 B |
| 11/11/2024 | $11.20 | $10.76 (-3.93%) | $11.25 | $10.70 | 5.42 M | $19.54 B |
| 11/08/2024 | $11.08 | $11.20 (1.08%) | $11.55 | $11.01 | 5.97 M | $20.34 B |
| 11/07/2024 | $11.81 | $11.67 (-1.19%) | $12.14 | $11.49 | 5.50 M | $21.19 B |
| 11/06/2024 | $11.00 | $11.52 (4.73%) | $11.56 | $10.80 | 6.13 M | $20.92 B |
| 11/05/2024 | $11.60 | $11.62 (0.17%) | $11.98 | $11.54 | 4.62 M | $21.10 B |
| 11/04/2024 | $11.10 | $11.50 (3.6%) | $11.68 | $11.09 | 4.54 M | $20.89 B |
| 11/01/2024 | $11.12 | $11.02 (-0.9%) | $11.26 | $10.96 | 3.56 M | $20.01 B |
| 10/31/2024 | $10.91 | $11.12 (1.92%) | $11.19 | $10.89 | 4.28 M | $20.20 B |
| 10/30/2024 | $10.60 | $11.02 (3.96%) | $11.24 | $10.38 | 5.32 M | $20.01 B |
| 10/29/2024 | $11.03 | $10.67 (-3.26%) | $11.09 | $10.57 | 6.15 M | $19.38 B |
| 10/28/2024 | $11.31 | $11.00 (-2.74%) | $11.38 | $10.82 | 10.70 M | $19.98 B |
| 10/25/2024 | $10.59 | $10.98 (3.68%) | $11.01 | $10.51 | 7.82 M | $19.94 B |
| 10/24/2024 | $10.67 | $10.50 (-1.59%) | $10.67 | $10.13 | 11.15 M | $19.07 B |
| 10/23/2024 | $10.84 | $10.21 (-5.81%) | $11.04 | $10.18 | 15.74 M | $18.54 B |
| 10/22/2024 | $11.12 | $11.39 (2.43%) | $11.66 | $10.94 | 10.84 M | $20.69 B |