TAL Education GroupTALNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.86 | $11.90 | $11.52 | $11.60 | 3.44M |
| 1/13/2026 | $12.10 | $12.13 | $11.79 | $11.94 | 5.67M |
| 1/12/2026 | $11.25 | $12.44 | $11.25 | $12.26 | 5.78M |
| 1/9/2026 | $11.25 | $11.25 | $11.02 | $11.11 | 1.94M |
| 1/8/2026 | $11.01 | $11.29 | $11.00 | $11.27 | 3.13M |
| 1/7/2026 | $11.20 | $11.25 | $10.96 | $11.02 | 1.72M |
| 1/6/2026 | $11.53 | $11.59 | $11.28 | $11.32 | 2.25M |
| 1/5/2026 | $11.39 | $11.53 | $11.23 | $11.48 | 5.12M |
| 1/2/2026 | $11.20 | $11.60 | $11.20 | $11.49 | 3.11M |
| 12/31/2025 | $10.87 | $10.98 | $10.83 | $10.91 | 1.12M |
| 12/30/2025 | $11.04 | $11.15 | $10.97 | $11.00 | 1.01M |
| 12/29/2025 | $10.85 | $11.04 | $10.72 | $10.99 | 2.31M |
| 12/26/2025 | $10.98 | $11.08 | $10.92 | $11.00 | 665,900 |
| 12/24/2025 | $11.05 | $11.15 | $10.96 | $10.96 | 835,400 |
| 12/23/2025 | $11.01 | $11.12 | $10.94 | $11.10 | 1.90M |
| 12/22/2025 | $10.75 | $11.07 | $10.72 | $11.04 | 3.31M |
| 12/19/2025 | $11.13 | $11.15 | $10.79 | $10.80 | 4.87M |
| 12/18/2025 | $10.99 | $11.09 | $10.97 | $11.02 | 3.37M |
| 12/17/2025 | $11.20 | $11.35 | $10.92 | $10.97 | 2.80M |
| 12/16/2025 | $11.18 | $11.21 | $10.95 | $11.16 | 2.20M |
| 12/15/2025 | $11.60 | $11.60 | $11.15 | $11.23 | 1.60M |
| 12/12/2025 | $11.14 | $11.52 | $11.13 | $11.51 | 4.59M |
| 12/11/2025 | $11.28 | $11.28 | $11.05 | $11.10 | 2.62M |
| 12/10/2025 | $11.36 | $11.52 | $11.33 | $11.39 | 1.88M |
| 12/9/2025 | $11.44 | $11.48 | $11.21 | $11.31 | 3.13M |
| 12/8/2025 | $11.36 | $11.60 | $11.31 | $11.55 | 2.88M |
| 12/5/2025 | $11.13 | $11.45 | $11.08 | $11.36 | 2.45M |
| 12/4/2025 | $11.05 | $11.25 | $10.99 | $11.10 | 1.84M |
| 12/3/2025 | $11.13 | $11.17 | $10.99 | $11.10 | 2.92M |
| 12/2/2025 | $11.10 | $11.17 | $10.98 | $11.17 | 1.85M |
| 12/1/2025 | $11.03 | $11.33 | $11.03 | $11.12 | 4.59M |
| 11/28/2025 | $11.05 | $11.10 | $10.94 | $11.00 | 1.84M |
| 11/26/2025 | $11.01 | $11.22 | $10.99 | $11.06 | 2.47M |
| 11/25/2025 | $11.04 | $11.14 | $10.97 | $11.06 | 5.47M |
| 11/24/2025 | $11.05 | $11.12 | $10.90 | $11.10 | 8.52M |
| 11/21/2025 | $10.53 | $10.99 | $10.50 | $10.94 | 4.43M |
| 11/20/2025 | $11.04 | $11.20 | $10.70 | $10.70 | 2.68M |
| 11/19/2025 | $11.20 | $11.24 | $10.99 | $11.03 | 1.70M |
| 11/18/2025 | $10.95 | $11.33 | $10.80 | $11.23 | 2.63M |
| 11/17/2025 | $11.15 | $11.19 | $10.90 | $10.93 | 3.52M |
| 11/14/2025 | $11.28 | $11.50 | $11.08 | $11.21 | 2.31M |
| 11/13/2025 | $11.68 | $11.71 | $11.39 | $11.42 | 2.48M |
| 11/12/2025 | $11.74 | $11.82 | $11.52 | $11.62 | 2.62M |
| 11/11/2025 | $11.75 | $11.85 | $11.66 | $11.80 | 2.94M |
| 11/10/2025 | $11.84 | $11.89 | $11.65 | $11.84 | 3.57M |
| 11/7/2025 | $11.90 | $11.90 | $11.60 | $11.74 | 3.22M |
| 11/6/2025 | $12.05 | $12.13 | $11.86 | $12.02 | 2.38M |
| 11/5/2025 | $11.62 | $12.15 | $11.55 | $11.95 | 4.83M |
| 11/4/2025 | $11.28 | $11.70 | $11.28 | $11.65 | 4.41M |
| 11/3/2025 | $12.40 | $12.40 | $11.61 | $11.77 | 4.12M |
| 10/31/2025 | $13.00 | $13.00 | $12.16 | $12.26 | 4.77M |
| 10/30/2025 | $13.37 | $13.37 | $12.00 | $12.91 | 9.64M |
| 10/29/2025 | $12.19 | $12.27 | $11.86 | $12.03 | 5.56M |
| 10/28/2025 | $12.40 | $12.42 | $12.10 | $12.24 | 3.22M |
| 10/27/2025 | $12.78 | $13.05 | $12.49 | $12.54 | 3.91M |
| 10/24/2025 | $12.78 | $12.78 | $12.47 | $12.60 | 2.02M |
| 10/23/2025 | $12.30 | $12.83 | $12.23 | $12.66 | 3.60M |
| 10/22/2025 | $12.46 | $12.70 | $12.17 | $12.26 | 4.37M |
| 10/21/2025 | $11.83 | $12.61 | $11.79 | $12.55 | 4.97M |
| 10/20/2025 | $11.14 | $11.93 | $11.12 | $11.83 | 4.30M |
| 10/17/2025 | $10.82 | $11.11 | $10.82 | $11.09 | 3.67M |