5 DAY PERFORMANCE
-14.00%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-13.93%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
-6.52%
TAL Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.09 | $12.46 (3.06%) | $12.49 | $11.95 | 6.03 M | $2.30 B |
| 08/05/2026 | $12.00 | $12.09 (0.75%) | $12.18 | $11.70 | 6.24 M | $2.23 B |
| 08/04/2026 | $11.87 | $11.99 (1.01%) | $12.08 | $11.63 | 8.35 M | $2.21 B |
| 08/03/2026 | $12.13 | $12.08 (-0.41%) | $12.43 | $11.67 | 8.97 M | $2.23 B |
| 07/31/2026 | $12.00 | $12.50 (4.17%) | $12.53 | $12.00 | 7.54 M | $2.31 B |
| 07/30/2026 | $12.47 | $12.34 (-1.04%) | $12.57 | $11.48 | 11.42 M | $2.28 B |
| 07/29/2026 | $10.50 | $10.89 (3.71%) | $11.06 | $10.47 | 11.55 M | $2.01 B |
| 07/28/2026 | $10.49 | $10.44 (-0.48%) | $10.62 | $10.39 | 6.29 M | $1.93 B |
| 07/27/2026 | $10.40 | $10.56 (1.54%) | $10.65 | $10.29 | 5.43 M | $1.95 B |
| 07/24/2026 | $10.44 | $10.30 (-1.34%) | $10.44 | $10.28 | 1.90 M | $1.90 B |
| 07/23/2026 | $10.33 | $10.34 (0.1%) | $10.41 | $10.24 | 3.14 M | $1.91 B |
| 07/22/2026 | $10.30 | $10.33 (0.29%) | $10.36 | $10.19 | 3.36 M | $1.91 B |
| 07/21/2026 | $10.26 | $10.32 (0.58%) | $10.38 | $10.17 | 2.60 M | $1.91 B |
| 07/20/2026 | $10.36 | $10.31 (-0.48%) | $10.43 | $10.25 | 2.35 M | $1.90 B |
| 07/17/2026 | $10.07 | $10.24 (1.69%) | $10.28 | $10.01 | 4.71 M | $1.89 B |
| 07/16/2026 | $10.55 | $10.22 (-3.13%) | $10.57 | $10.21 | 3.56 M | $1.89 B |
| 07/15/2026 | $10.45 | $10.45 (0%) | $10.70 | $10.41 | 2.95 M | $1.93 B |
| 07/14/2026 | $10.43 | $10.30 (-1.25%) | $10.56 | $10.24 | 2.17 M | $1.90 B |
| 07/13/2026 | $10.41 | $10.34 (-0.67%) | $10.60 | $10.29 | 4.00 M | $1.91 B |
| 07/10/2026 | $10.40 | $10.31 (-0.87%) | $10.57 | $10.30 | 2.54 M | $1.90 B |
| 07/09/2026 | $10.04 | $10.32 (2.79%) | $10.39 | $10.00 | 3.44 M | $1.91 B |
| 07/08/2026 | $10.10 | $10.15 (0.5%) | $10.30 | $10.04 | 2.22 M | $1.87 B |
| 07/07/2026 | $9.92 | $9.97 (0.5%) | $10.07 | $9.92 | 2.40 M | $1.84 B |
| 07/06/2026 | $9.90 | $9.91 (0.1%) | $10.00 | $9.82 | 1.84 M | $1.83 B |
| 07/02/2026 | $9.96 | $9.81 (-1.51%) | $9.98 | $9.74 | 2.29 M | $1.81 B |
| 07/01/2026 | $9.67 | $10.00 (3.41%) | $10.08 | $9.65 | 4.67 M | $1.85 B |
| 06/30/2026 | $9.49 | $9.57 (0.84%) | $9.74 | $9.47 | 2.67 M | $1.77 B |
| 06/29/2026 | $9.57 | $9.48 (-0.94%) | $9.65 | $9.34 | 2.53 M | $1.75 B |
| 06/26/2026 | $8.89 | $9.48 (6.64%) | $9.50 | $8.89 | 2.95 M | $1.75 B |
| 06/25/2026 | $9.06 | $8.95 (-1.21%) | $9.23 | $8.88 | 3.33 M | $1.65 B |
| 06/24/2026 | $9.31 | $9.16 (-1.61%) | $9.39 | $9.15 | 3.34 M | $1.69 B |
| 06/23/2026 | $9.35 | $9.44 (0.96%) | $9.46 | $9.28 | 3.20 M | $1.74 B |
| 06/22/2026 | $9.07 | $9.47 (4.41%) | $9.54 | $8.93 | 6.20 M | $1.75 B |
| 06/18/2026 | $9.13 | $9.19 (0.66%) | $9.24 | $9.08 | 9.87 M | $1.70 B |
| 06/17/2026 | $9.14 | $9.19 (0.55%) | $9.49 | $9.04 | 4.02 M | $1.70 B |
| 06/16/2026 | $9.21 | $9.16 (-0.54%) | $9.23 | $9.07 | 4.34 M | $1.69 B |
| 06/15/2026 | $9.36 | $9.32 (-0.43%) | $9.49 | $9.30 | 2.77 M | $1.72 B |
| 06/12/2026 | $9.50 | $9.26 (-2.53%) | $9.51 | $9.20 | 4.39 M | $1.71 B |
| 06/11/2026 | $9.20 | $9.34 (1.52%) | $9.38 | $9.09 | 2.02 M | $1.72 B |
| 06/10/2026 | $9.07 | $9.30 (2.54%) | $9.44 | $9.07 | 2.29 M | $1.72 B |
| 06/09/2026 | $9.43 | $9.15 (-2.97%) | $9.45 | $9.07 | 2.84 M | $1.69 B |
| 06/08/2026 | $9.51 | $9.41 (-1.05%) | $9.61 | $9.39 | 2.29 M | $1.74 B |
| 06/05/2026 | $9.69 | $9.56 (-1.34%) | $9.72 | $9.47 | 3.14 M | $1.77 B |
| 06/04/2026 | $9.80 | $9.72 (-0.82%) | $9.99 | $9.55 | 2.38 M | $1.79 B |
| 06/03/2026 | $9.82 | $9.73 (-0.92%) | $10.04 | $9.70 | 2.65 M | $1.80 B |
| 06/02/2026 | $10.26 | $9.97 (-2.83%) | $10.31 | $9.94 | 2.22 M | $1.84 B |
| 06/01/2026 | $9.75 | $10.06 (3.18%) | $10.20 | $9.72 | 3.45 M | $1.86 B |
| 05/29/2026 | $9.74 | $9.71 (-0.31%) | $9.85 | $9.61 | 12.00 M | $1.79 B |
| 05/28/2026 | $9.66 | $9.76 (1.04%) | $9.85 | $9.59 | 2.79 M | $1.80 B |
| 05/27/2026 | $9.78 | $9.78 (0%) | $9.94 | $9.68 | 3.13 M | $1.81 B |
| 05/26/2026 | $9.87 | $9.80 (-0.71%) | $10.19 | $9.77 | 3.32 M | $1.81 B |
| 05/22/2026 | $9.64 | $9.77 (1.35%) | $10.12 | $9.52 | 5.80 M | $1.80 B |
| 05/21/2026 | $10.40 | $10.07 (-3.17%) | $10.41 | $9.96 | 2.92 M | $1.86 B |
| 05/20/2026 | $10.51 | $10.47 (-0.38%) | $10.59 | $10.37 | 2.55 M | $1.93 B |
| 05/19/2026 | $10.61 | $10.52 (-0.85%) | $10.73 | $10.47 | 5.89 M | $1.94 B |
| 05/18/2026 | $10.90 | $10.55 (-3.21%) | $10.90 | $10.49 | 3.55 M | $1.95 B |
| 05/15/2026 | $10.82 | $10.80 (-0.18%) | $10.96 | $10.71 | 3.63 M | $1.99 B |
| 05/14/2026 | $11.38 | $11.01 (-3.25%) | $11.38 | $10.98 | 2.68 M | $2.03 B |
| 05/13/2026 | $11.07 | $11.51 (3.97%) | $11.60 | $11.02 | 5.27 M | $2.13 B |
| 05/12/2026 | $11.31 | $11.09 (-1.95%) | $11.36 | $10.94 | 3.17 M | $2.05 B |
| 05/11/2026 | $11.09 | $11.36 (2.43%) | $11.42 | $11.08 | 3.26 M | $2.10 B |
| 05/08/2026 | $11.47 | $11.09 (-3.31%) | $11.57 | $11.03 | 3.54 M | $2.05 B |
| 05/07/2026 | $11.40 | $11.40 (0%) | $11.48 | $11.30 | 3.10 M | $2.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
