TAL Education Group (TAL) Historical Stock Data
11.51 ↑0.41 (3.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAL is down -0.10% a day on average. There have been 16 days where TAL Education Group closed green and 14 days where TAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 11.14 | 11.51 | ↑$0.37 (3.32%) | 11.13 | 11.51 | 2.33M |
| 2025-12-11 | 11.28 | 11.10 | ↓$0.18 (-1.60%) | 11.05 | 11.28 | 2.26M |
| 2025-12-10 | 11.36 | 11.39 | ↑$0.03 (0.26%) | 11.33 | 11.52 | 1.40M |
| 2025-12-09 | 11.44 | 11.31 | ↓$0.13 (-1.14%) | 11.21 | 11.48 | 1.82M |
| 2025-12-08 | 11.36 | 11.55 | ↑$0.19 (1.67%) | 11.31 | 11.60 | 2.80M |
| 2025-12-05 | 11.13 | 11.36 | ↑$0.23 (2.11%) | 11.08 | 11.44 | 1.69M |
| 2025-12-04 | 11.05 | 11.10 | ↑$0.05 (0.45%) | 10.99 | 11.25 | 1.49M |
| 2025-12-03 | 11.13 | 11.10 | ↓$0.03 (-0.27%) | 10.99 | 11.17 | 2.13M |
| 2025-12-02 | 11.10 | 11.17 | ↑$0.07 (0.63%) | 10.98 | 11.17 | 1.29M |
| 2025-12-01 | 11.03 | 11.12 | ↑$0.09 (0.82%) | 11.03 | 11.33 | 4.59M |
| 2025-11-28 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.94 | 11.10 | 1.84M |
| 2025-11-26 | 11.01 | 11.06 | ↑$0.05 (0.45%) | 10.99 | 11.22 | 2.17M |
| 2025-11-25 | 11.04 | 11.06 | ↑$0.02 (0.18%) | 10.97 | 11.14 | 5.47M |
| 2025-11-24 | 11.05 | 11.10 | ↑$0.05 (0.45%) | 10.90 | 11.12 | 3.36M |
| 2025-11-21 | 10.53 | 10.94 | ↑$0.41 (3.89%) | 10.50 | 10.99 | 2.26M |
| 2025-11-20 | 11.04 | 10.70 | ↓$0.34 (-3.08%) | 10.70 | 11.20 | 2.68M |
| 2025-11-19 | 11.20 | 11.03 | ↓$0.17 (-1.52%) | 10.99 | 11.24 | 1.29M |
| 2025-11-18 | 10.95 | 11.23 | ↑$0.28 (2.56%) | 10.80 | 11.33 | 1.94M |
| 2025-11-17 | 11.15 | 10.93 | ↓$0.22 (-1.97%) | 10.90 | 11.18 | 3.17M |
| 2025-11-14 | 11.28 | 11.21 | ↓$0.07 (-0.62%) | 11.08 | 11.50 | 2.04M |
| 2025-11-13 | 11.68 | 11.42 | ↓$0.26 (-2.23%) | 11.40 | 11.71 | 1.47M |
| 2025-11-12 | 11.74 | 11.62 | ↓$0.12 (-1.02%) | 11.52 | 11.82 | 2.08M |
| 2025-11-11 | 11.75 | 11.80 | ↑$0.05 (0.43%) | 11.66 | 11.84 | 2.94M |
| 2025-11-10 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.65 | 11.89 | 3.02M |
| 2025-11-07 | 11.90 | 11.74 | ↓$0.16 (-1.34%) | 11.60 | 11.90 | 2.22M |
| 2025-11-06 | 12.05 | 12.02 | ↓$0.03 (-0.25%) | 11.86 | 12.13 | 2.38M |
| 2025-11-05 | 11.62 | 11.95 | ↑$0.33 (2.84%) | 11.55 | 12.15 | 3.25M |
| 2025-11-04 | 11.28 | 11.65 | ↑$0.37 (3.28%) | 11.28 | 11.70 | 3.96M |
| 2025-11-03 | 12.40 | 11.77 | ↓$0.63 (-5.08%) | 11.61 | 12.40 | 3.69M |
| 2025-10-31 | 13.00 | 12.26 | ↓$0.74 (-5.69%) | 12.16 | 13.00 | 4.77M |
Create an account or log in to view more rows.
$TAL we always finish green after a red week. Less go!
$TAL I mean ... head and shoulders .....
$TAL Dip buyers are going to get wrecked
$TAL called it
$TAL this sell-off is meh.
$TAL we like the stock
$TAL if your selling dont regret it later
$TAL going down
$TAL yeah we're going green today
$TAL finally a pullback