TAL Education Group (TAL) Historical Stock Data
11.88 ↓0.16 (-1.33%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TAL is down -0.23% a day on average. There have been 13 days where TAL Education Group closed green and 17 days where TAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 11.98 | 11.88 | ↓$0.10 (-0.83%) | 11.81 | 12.25 | 3.86M |
| 2024-04-30 | 12.43 | 12.04 | ↓$0.39 (-3.14%) | 11.89 | 12.48 | 7.66M |
| 2024-04-29 | 13.19 | 12.66 | ↓$0.53 (-4.02%) | 12.60 | 13.20 | 8.65M |
| 2024-04-26 | 13.70 | 13.41 | ↓$0.29 (-2.12%) | 13.29 | 13.97 | 12.41M |
| 2024-04-25 | 12.67 | 13.35 | ↑$0.68 (5.37%) | 12.14 | 13.41 | 13.87M |
| 2024-04-24 | 12.00 | 12.26 | ↑$0.26 (2.17%) | 11.63 | 12.33 | 14.95M |
| 2024-04-23 | 12.57 | 12.19 | ↓$0.38 (-3.02%) | 11.99 | 12.68 | 5.74M |
| 2024-04-22 | 11.59 | 11.95 | ↑$0.36 (3.11%) | 11.59 | 12.10 | 8.34M |
| 2024-04-19 | 11.55 | 11.43 | ↓$0.12 (-1.04%) | 11.38 | 11.63 | 5.29M |
| 2024-04-18 | 11.80 | 11.65 | ↓$0.15 (-1.27%) | 11.59 | 12.08 | 5.01M |
| 2024-04-17 | 11.42 | 11.62 | ↑$0.20 (1.75%) | 11.39 | 11.89 | 4.72M |
| 2024-04-16 | 11.44 | 11.32 | ↓$0.12 (-1.05%) | 11.29 | 11.74 | 8.95M |
| 2024-04-15 | 11.83 | 11.76 | ↓$0.07 (-0.59%) | 11.63 | 12.15 | 12.19M |
| 2024-04-12 | 11.97 | 11.70 | ↓$0.27 (-2.26%) | 11.45 | 12.17 | 12.25M |
| 2024-04-11 | 12.00 | 12.21 | ↑$0.21 (1.75%) | 11.86 | 12.34 | 9.41M |
| 2024-04-10 | 11.35 | 11.77 | ↑$0.42 (3.70%) | 11.35 | 11.95 | 6.66M |
| 2024-04-09 | 11.12 | 11.40 | ↑$0.28 (2.52%) | 11.10 | 11.45 | 7.22M |
| 2024-04-08 | 11.17 | 11.07 | ↓$0.10 (-0.90%) | 10.98 | 11.29 | 3.27M |
| 2024-04-05 | 11.26 | 11.12 | ↓$0.14 (-1.24%) | 11.06 | 11.28 | 1.97M |
| 2024-04-04 | 11.41 | 11.13 | ↓$0.28 (-2.45%) | 11.13 | 11.75 | 1.59M |
| 2024-04-03 | 11.50 | 11.44 | ↓$0.06 (-0.52%) | 11.25 | 11.51 | 2.08M |
| 2024-04-02 | 11.51 | 11.66 | ↑$0.15 (1.30%) | 11.43 | 11.69 | 3.03M |
| 2024-04-01 | 11.54 | 11.56 | ↑$0.02 (0.17%) | 11.46 | 11.80 | 2.34M |
| 2024-03-28 | 11.33 | 11.35 | ↑$0.02 (0.18%) | 11.26 | 11.54 | 2.86M |
| 2024-03-27 | 11.20 | 11.26 | ↑$0.06 (0.54%) | 10.87 | 11.28 | 3.87M |
| 2024-03-26 | 11.49 | 11.39 | ↓$0.10 (-0.87%) | 11.22 | 11.49 | 5.34M |
| 2024-03-25 | 11.93 | 11.34 | ↓$0.59 (-4.95%) | 11.21 | 11.98 | 6.29M |
| 2024-03-22 | 11.96 | 11.86 | ↓$0.10 (-0.79%) | 11.65 | 12.02 | 7.45M |
| 2024-03-21 | 12.10 | 12.13 | ↑$0.03 (0.25%) | 11.98 | 12.29 | 4.22M |
| 2024-03-20 | 11.90 | 12.06 | ↑$0.16 (1.34%) | 11.60 | 12.23 | 5.60M |
Create an account or log in to view more rows.
$TAL Rug pull soon?
$TAL Powell save me
$TAL The squeeze is coming
$TAL Take it Bears !
$TAL NOT SELLING.
$TAL market starting to dump
$TAL not yet time to short
$TAL Tendie tickets on discount today!!!
$TAL keep inchin
$TAL I gave in! Bought more 100 shares