TAL Education Group (TAL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.43

-0.22

(-1.89%)

As of 03:06PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.55	11.63	11.40	11.43	11.43	1,404,489
18 Apr 2024	11.80	12.08	11.59	11.65	11.65	5,007,000
17 Apr 2024	11.42	11.89	11.39	11.62	11.62	4,715,000
16 Apr 2024	11.44	11.74	11.29	11.32	11.32	8,953,300
15 Apr 2024	11.83	12.15	11.63	11.76	11.76	12,192,200
12 Apr 2024	11.97	12.17	11.45	11.70	11.70	12,252,500
11 Apr 2024	12.00	12.34	11.86	12.21	12.21	9,414,300
10 Apr 2024	11.35	11.95	11.35	11.77	11.77	6,665,200
09 Apr 2024	11.12	11.45	11.10	11.40	11.40	7,224,000
08 Apr 2024	11.17	11.29	10.98	11.07	11.07	3,267,400
05 Apr 2024	11.26	11.28	11.06	11.12	11.12	1,964,000
04 Apr 2024	11.41	11.75	11.13	11.13	11.13	1,590,900
03 Apr 2024	11.50	11.51	11.25	11.44	11.44	2,078,500
02 Apr 2024	11.51	11.69	11.43	11.66	11.66	3,029,400
01 Apr 2024	11.54	11.80	11.46	11.56	11.56	2,343,000
28 Mar 2024	11.33	11.54	11.26	11.35	11.35	2,860,300
27 Mar 2024	11.20	11.28	10.87	11.26	11.26	3,869,000
26 Mar 2024	11.49	11.49	11.22	11.39	11.39	5,336,300
25 Mar 2024	11.93	11.98	11.21	11.34	11.34	6,289,000
22 Mar 2024	11.96	12.02	11.65	11.86	11.86	7,448,600
21 Mar 2024	12.10	12.29	11.98	12.13	12.13	4,225,200
20 Mar 2024	11.90	12.23	11.60	12.06	12.06	5,603,800
19 Mar 2024	11.73	11.77	11.55	11.62	11.62	4,521,700
18 Mar 2024	12.10	12.10	11.74	11.85	11.85	4,206,800
15 Mar 2024	12.50	12.53	12.00	12.02	12.02	6,719,500
14 Mar 2024	12.72	12.80	12.41	12.54	12.54	8,652,600
13 Mar 2024	12.90	13.45	12.72	12.73	12.73	6,586,400
12 Mar 2024	12.64	13.01	12.59	12.87	12.87	7,288,500
11 Mar 2024	12.14	12.90	12.12	12.49	12.49	13,195,500
08 Mar 2024	12.26	12.26	11.52	11.82	11.82	8,718,400
07 Mar 2024	12.05	12.33	12.00	12.23	12.23	8,509,600
06 Mar 2024	13.50	13.50	11.83	12.00	12.00	14,514,100
05 Mar 2024	13.27	13.35	12.85	13.19	13.19	5,926,500
04 Mar 2024	14.77	14.79	13.37	13.42	13.42	10,578,200
01 Mar 2024	14.92	15.20	14.69	14.82	14.82	4,406,900
29 Feb 2024	14.96	15.27	14.61	14.73	14.73	6,665,000
28 Feb 2024	14.68	14.80	14.33	14.63	14.63	3,927,900
27 Feb 2024	14.59	15.30	14.29	15.11	15.11	6,439,700
26 Feb 2024	14.35	15.32	14.30	14.44	14.44	7,318,700
23 Feb 2024	13.47	14.25	13.47	14.21	14.21	6,961,700
22 Feb 2024	13.95	13.99	13.14	13.40	13.40	13,674,400
21 Feb 2024	13.93	14.10	13.59	13.64	13.64	4,093,500
20 Feb 2024	14.50	14.56	13.45	13.72	13.72	7,222,200
16 Feb 2024	15.00	15.30	14.12	14.17	14.17	6,742,500
15 Feb 2024	15.15	15.52	14.21	14.64	14.64	6,836,200
14 Feb 2024	14.51	15.27	14.51	15.24	15.24	5,169,700
13 Feb 2024	13.94	14.55	13.86	14.28	14.28	3,121,200
12 Feb 2024	13.68	14.64	13.66	14.36	14.36	7,230,200
09 Feb 2024	13.20	13.60	13.03	13.59	13.59	4,500,300
08 Feb 2024	13.22	13.44	12.78	13.21	13.21	19,214,500
07 Feb 2024	11.76	12.12	11.57	12.04	12.04	9,017,800
06 Feb 2024	11.43	12.59	11.40	12.18	12.18	14,590,400
05 Feb 2024	11.37	11.37	10.89	11.25	11.25	13,217,600
02 Feb 2024	11.07	11.47	11.06	11.11	11.11	7,862,400
01 Feb 2024	10.82	11.14	10.77	10.94	10.94	5,318,200
31 Jan 2024	10.63	10.87	10.49	10.64	10.64	5,064,900
30 Jan 2024	10.36	10.96	10.34	10.76	10.76	5,709,700
29 Jan 2024	11.69	11.71	10.48	10.70	10.70	14,142,600
26 Jan 2024	11.82	12.22	11.46	11.75	11.75	5,776,900
25 Jan 2024	11.20	12.70	11.06	11.94	11.94	16,536,200
24 Jan 2024	12.19	12.66	11.21	11.30	11.30	10,128,700
23 Jan 2024	11.12	11.47	10.75	10.89	10.89	6,502,200
22 Jan 2024	10.66	10.87	10.45	10.65	10.65	7,593,300
19 Jan 2024	11.14	11.29	10.81	11.12	11.12	5,872,100
18 Jan 2024	11.43	11.53	11.17	11.27	11.27	3,524,300
17 Jan 2024	11.13	11.39	10.56	11.30	11.30	9,422,300
16 Jan 2024	11.79	12.18	11.78	11.79	11.79	4,428,700
12 Jan 2024	12.10	12.27	12.03	12.11	12.11	2,881,400
11 Jan 2024	11.93	12.21	11.77	12.14	12.14	6,350,800
10 Jan 2024	11.94	12.31	11.50	11.66	11.66	4,540,600
09 Jan 2024	11.79	12.11	11.66	12.07	12.07	3,756,800
08 Jan 2024	12.43	12.44	11.61	11.88	11.88	6,936,800
05 Jan 2024	12.55	12.83	12.49	12.64	12.64	5,586,400
04 Jan 2024	12.37	12.77	12.28	12.59	12.59	7,084,600
03 Jan 2024	11.80	12.48	11.61	12.37	12.37	7,953,100
02 Jan 2024	12.54	12.68	11.67	11.79	11.79	8,519,300
29 Dec 2023	11.90	13.16	11.83	12.63	12.63	9,546,900
28 Dec 2023	12.02	12.27	11.75	11.80	11.80	6,171,100
27 Dec 2023	12.14	12.30	11.81	11.81	11.81	6,233,300
26 Dec 2023	12.04	12.24	11.78	11.96	11.96	3,985,300
22 Dec 2023	11.44	12.16	11.30	12.09	12.09	12,135,700
21 Dec 2023	12.42	12.62	12.27	12.56	12.56	5,095,000
20 Dec 2023	12.27	12.68	12.18	12.18	12.18	5,393,100
19 Dec 2023	12.26	12.94	12.26	12.45	12.45	5,451,700
18 Dec 2023	12.98	12.98	12.16	12.29	12.29	6,755,100
15 Dec 2023	13.36	13.49	12.57	12.85	12.85	8,450,400
14 Dec 2023	12.45	13.42	12.45	13.10	13.10	10,116,200
13 Dec 2023	12.25	12.63	12.16	12.45	12.45	8,626,300
12 Dec 2023	11.69	12.45	11.66	12.17	12.17	6,933,400
11 Dec 2023	11.14	11.94	11.02	11.65	11.65	9,373,100
08 Dec 2023	11.02	11.36	10.99	11.14	11.14	7,141,300
07 Dec 2023	11.39	11.68	11.00	11.24	11.24	8,799,900
06 Dec 2023	11.45	11.98	11.09	11.15	11.15	8,964,300
05 Dec 2023	11.18	11.55	11.08	11.27	11.27	7,629,800
04 Dec 2023	12.14	12.20	11.47	11.57	11.57	9,522,000
01 Dec 2023	12.29	12.48	12.06	12.21	12.21	8,629,000
30 Nov 2023	12.04	12.71	11.84	12.53	12.53	14,147,000
29 Nov 2023	11.17	12.24	11.17	12.00	12.00	14,203,300
28 Nov 2023	11.01	11.77	10.90	11.40	11.40	16,136,900
27 Nov 2023	11.09	11.23	10.85	10.90	10.90	9,971,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6417-0.0009(-0.13%)

OIL83.25+0.52(+0.63%)

GOLD2,412.40+14.40(+0.60%)

Bitcoin AUD100,054.18+1,408.01(+1.43%)

TAL Education Group (TAL)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6417
-0.0009(-0.13%)

OIL
83.25
+0.52(+0.63%)

GOLD
2,412.40
+14.40(+0.60%)

Bitcoin AUD
100,054.18
+1,408.01(+1.43%)