-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
-13.96% -
3 MONTH PERFORMANCE
+14.09% -
6 MONTH PERFORMANCE
-20.78% -
YEAR-TO-DATE PERFORMANCE
-22.41% -
1 YEAR PERFORMANCE
-0.51%
TAL Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.00 | $9.81 (-1.9%) | $10.05 | $9.61 | 6.18 M | $5.94 B |
| 11/20/2024 | $9.91 | $10.13 (2.22%) | $10.34 | $9.91 | 6.08 M | $6.13 B |
| 11/19/2024 | $9.95 | $9.91 (-0.4%) | $10.10 | $9.87 | 10.27 M | $6.00 B |
| 11/18/2024 | $9.91 | $9.95 (0.4%) | $10.01 | $9.76 | 15.18 M | $6.02 B |
| 11/15/2024 | $9.60 | $9.84 (2.5%) | $9.99 | $9.53 | 5.59 M | $5.96 B |
| 11/14/2024 | $9.38 | $9.45 (0.75%) | $9.64 | $9.26 | 6.14 M | $5.72 B |
| 11/13/2024 | $10.17 | $9.54 (-6.19%) | $10.25 | $9.51 | 8.87 M | $5.78 B |
| 11/12/2024 | $10.42 | $10.06 (-3.45%) | $10.48 | $9.97 | 11.17 M | $6.09 B |
| 11/11/2024 | $11.20 | $10.76 (-3.93%) | $11.25 | $10.70 | 5.42 M | $6.51 B |
| 11/08/2024 | $11.08 | $11.20 (1.08%) | $11.55 | $11.01 | 5.97 M | $6.78 B |
| 11/07/2024 | $11.81 | $11.67 (-1.19%) | $12.14 | $11.49 | 5.50 M | $7.06 B |
| 11/06/2024 | $11.00 | $11.52 (4.73%) | $11.56 | $10.80 | 6.13 M | $6.97 B |
| 11/05/2024 | $11.60 | $11.62 (0.17%) | $11.98 | $11.54 | 4.62 M | $7.03 B |
| 11/04/2024 | $11.10 | $11.50 (3.6%) | $11.68 | $11.09 | 4.54 M | $6.96 B |
| 11/01/2024 | $11.12 | $11.02 (-0.9%) | $11.26 | $10.96 | 3.56 M | $6.67 B |
| 10/31/2024 | $10.91 | $11.12 (1.92%) | $11.19 | $10.89 | 4.28 M | $6.73 B |
| 10/30/2024 | $10.60 | $11.02 (3.96%) | $11.24 | $10.38 | 5.32 M | $6.67 B |
| 10/29/2024 | $11.03 | $10.67 (-3.26%) | $11.09 | $10.57 | 6.15 M | $6.46 B |
| 10/28/2024 | $11.31 | $11.00 (-2.74%) | $11.38 | $10.82 | 10.70 M | $6.66 B |
| 10/25/2024 | $10.59 | $10.98 (3.68%) | $11.01 | $10.51 | 7.82 M | $6.65 B |
| 10/24/2024 | $10.67 | $10.50 (-1.59%) | $10.67 | $10.13 | 11.15 M | $6.36 B |
| 10/23/2024 | $10.84 | $10.21 (-5.81%) | $11.04 | $10.18 | 15.74 M | $6.18 B |
| 10/22/2024 | $11.12 | $11.39 (2.43%) | $11.66 | $10.94 | 10.84 M | $6.89 B |
| 10/21/2024 | $10.24 | $11.04 (7.81%) | $11.16 | $10.08 | 12.71 M | $6.68 B |
| 10/18/2024 | $10.47 | $10.38 (-0.86%) | $10.55 | $10.25 | 3.79 M | $6.28 B |
| 10/17/2024 | $10.00 | $10.05 (0.5%) | $10.08 | $9.77 | 3.84 M | $6.08 B |
| 10/16/2024 | $10.22 | $10.19 (-0.29%) | $10.39 | $10.16 | 3.26 M | $6.16 B |
| 10/15/2024 | $10.57 | $10.12 (-4.26%) | $10.60 | $10.04 | 9.00 M | $6.12 B |
| 10/14/2024 | $11.03 | $10.88 (-1.36%) | $11.18 | $10.74 | 6.50 M | $6.58 B |
| 10/11/2024 | $11.20 | $11.22 (0.18%) | $11.41 | $11.03 | 5.69 M | $6.78 B |
| 10/10/2024 | $11.35 | $11.58 (2.03%) | $11.80 | $11.27 | 8.89 M | $7.00 B |
| 10/09/2024 | $10.78 | $11.34 (5.19%) | $11.53 | $10.78 | 8.83 M | $6.86 B |
| 10/08/2024 | $10.48 | $11.05 (5.44%) | $11.12 | $10.45 | 8.62 M | $6.68 B |
| 10/07/2024 | $11.75 | $11.36 (-3.32%) | $11.86 | $10.87 | 11.48 M | $6.87 B |
| 10/04/2024 | $11.78 | $11.50 (-2.38%) | $12.30 | $11.45 | 9.65 M | $6.95 B |
| 10/03/2024 | $11.36 | $11.39 (0.26%) | $11.79 | $11.23 | 8.61 M | $6.89 B |
| 10/02/2024 | $13.10 | $11.80 (-9.92%) | $13.30 | $11.63 | 18.70 M | $7.14 B |
| 10/01/2024 | $11.91 | $12.13 (1.85%) | $12.14 | $11.31 | 13.19 M | $7.34 B |
| 09/30/2024 | $12.28 | $11.84 (-3.58%) | $13.16 | $11.54 | 40.17 M | $7.16 B |
| 09/27/2024 | $10.71 | $10.80 (0.84%) | $11.08 | $10.46 | 23.48 M | $6.53 B |
| 09/26/2024 | $9.74 | $10.28 (5.54%) | $11.95 | $9.71 | 33.12 M | $6.22 B |
| 09/25/2024 | $8.40 | $8.32 (-0.95%) | $8.53 | $8.29 | 4.88 M | $5.03 B |
| 09/24/2024 | $8.55 | $8.62 (0.82%) | $8.70 | $8.38 | 11.00 M | $5.21 B |
| 09/23/2024 | $8.13 | $8.08 (-0.62%) | $8.27 | $8.06 | 10.27 M | $4.89 B |
| 09/20/2024 | $8.11 | $8.06 (-0.62%) | $8.22 | $8.00 | 4.77 M | $4.87 B |
| 09/19/2024 | $7.80 | $8.18 (4.87%) | $8.22 | $7.71 | 5.44 M | $4.95 B |
| 09/18/2024 | $7.63 | $7.56 (-0.92%) | $7.70 | $7.55 | 2.97 M | $4.57 B |
| 09/17/2024 | $7.50 | $7.66 (2.13%) | $7.84 | $7.47 | 5.61 M | $4.63 B |
| 09/16/2024 | $7.46 | $7.42 (-0.54%) | $7.49 | $7.35 | 8.07 M | $4.49 B |
| 09/13/2024 | $7.70 | $7.43 (-3.51%) | $7.73 | $7.38 | 3.01 M | $4.49 B |
| 09/12/2024 | $7.55 | $7.73 (2.38%) | $7.73 | $7.51 | 3.50 M | $4.67 B |
| 09/11/2024 | $7.64 | $7.58 (-0.79%) | $7.67 | $7.54 | 3.24 M | $4.58 B |
| 09/10/2024 | $7.69 | $7.60 (-1.17%) | $7.84 | $7.55 | 2.72 M | $4.60 B |
| 09/09/2024 | $7.65 | $7.66 (0.13%) | $7.71 | $7.48 | 4.25 M | $4.63 B |
| 09/06/2024 | $8.00 | $7.69 (-3.87%) | $8.07 | $7.60 | 4.23 M | $4.65 B |
| 09/05/2024 | $7.90 | $8.02 (1.52%) | $8.10 | $7.90 | 5.40 M | $4.85 B |
| 09/04/2024 | $8.00 | $7.90 (-1.25%) | $8.15 | $7.89 | 2.17 M | $4.78 B |
| 09/03/2024 | $8.00 | $8.00 (0%) | $8.04 | $7.91 | 3.90 M | $4.84 B |
| 08/30/2024 | $8.09 | $8.04 (-0.62%) | $8.09 | $7.93 | 8.57 M | $4.86 B |
| 08/29/2024 | $8.12 | $8.02 (-1.23%) | $8.18 | $7.98 | 5.59 M | $4.85 B |
| 08/28/2024 | $8.24 | $8.03 (-2.55%) | $8.27 | $7.94 | 3.75 M | $4.86 B |
| 08/27/2024 | $8.51 | $8.32 (-2.23%) | $8.53 | $8.25 | 3.49 M | $5.03 B |
| 08/26/2024 | $8.49 | $8.56 (0.82%) | $8.61 | $8.30 | 2.60 M | $5.18 B |
| 08/23/2024 | $8.63 | $8.63 (0%) | $8.72 | $8.55 | 2.82 M | $5.22 B |
| 08/22/2024 | $8.77 | $8.59 (-2.05%) | $8.82 | $8.59 | 2.27 M | $5.19 B |