Advertisement
U.S. markets closed

TAL Education Group (TAL)

NYSE - NYSE Delayed Price. Currency in USD
13.72-0.45 (-3.18%)
At close: 04:00PM EST
13.83 +0.11 (+0.80%)
After hours: 07:48PM EST
Advertisement
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202414.5014.5613.4513.7213.727,221,900
Feb 16, 202415.0015.3014.1214.1714.176,742,500
Feb 15, 202415.1515.5214.2114.6414.646,836,200
Feb 14, 202414.5115.2714.5115.2415.245,169,700
Feb 13, 202413.9414.5513.8614.2814.283,121,200
Feb 12, 202413.6814.6413.6614.3614.367,230,200
Feb 09, 202413.2013.6013.0313.5913.594,500,300
Feb 08, 202413.2213.4412.7813.2113.2119,214,500
Feb 07, 202411.7612.1211.5712.0412.049,017,800
Feb 06, 202411.4312.5911.4012.1812.1814,590,400
Feb 05, 202411.3711.3710.8911.2511.2513,217,600
Feb 02, 202411.0711.4711.0611.1111.117,862,400
Feb 01, 202410.8211.1410.7710.9410.945,318,200
Jan 31, 202410.6310.8710.4910.6410.645,064,900
Jan 30, 202410.3610.9610.3410.7610.765,709,700
Jan 29, 202411.6911.7110.4810.7010.7014,142,600
Jan 26, 202411.8212.2211.4611.7511.755,776,900
Jan 25, 202411.2012.7011.0611.9411.9416,536,200
Jan 24, 202412.1912.6611.2111.3011.3010,128,700
Jan 23, 202411.1211.4710.7510.8910.896,502,200
Jan 22, 202410.6610.8710.4510.6510.657,593,300
Jan 19, 202411.1411.2910.8111.1211.125,872,100
Jan 18, 202411.4311.5311.1711.2711.273,524,300
Jan 17, 202411.1311.3910.5611.3011.309,422,300
Jan 16, 202411.7912.1811.7811.7911.794,428,700
Jan 12, 202412.1012.2712.0312.1112.112,881,400
Jan 11, 202411.9312.2111.7712.1412.146,350,800
Jan 10, 202411.9412.3111.5011.6611.664,540,600
Jan 09, 202411.7912.1111.6612.0712.073,756,800
Jan 08, 202412.4312.4411.6111.8811.886,936,800
Jan 05, 202412.5512.8312.4912.6412.645,586,400
Jan 04, 202412.3712.7712.2812.5912.597,084,600
Jan 03, 202411.8012.4811.6112.3712.377,953,100
Jan 02, 202412.5412.6811.6711.7911.798,519,300
Dec 29, 202311.9013.1611.8312.6312.639,546,900
Dec 28, 202312.0212.2711.7511.8011.806,171,100
Dec 27, 202312.1412.3011.8111.8111.816,233,300
Dec 26, 202312.0412.2411.7811.9611.963,985,300
Dec 22, 202311.4412.1611.3012.0912.0912,135,700
Dec 21, 202312.4212.6212.2712.5612.565,095,000
Dec 20, 202312.2712.6812.1812.1812.185,393,100
Dec 19, 202312.2612.9412.2612.4512.455,451,700
Dec 18, 202312.9812.9812.1612.2912.296,755,100
Dec 15, 202313.3613.4912.5712.8512.858,450,400
Dec 14, 202312.4513.4212.4513.1013.1010,116,200
Dec 13, 202312.2512.6312.1612.4512.458,626,300
Dec 12, 202311.6912.4511.6612.1712.176,933,400
Dec 11, 202311.1411.9411.0211.6511.659,373,100
Dec 08, 202311.0211.3610.9911.1411.147,141,300
Dec 07, 202311.3911.6811.0011.2411.248,799,900
Dec 06, 202311.4511.9811.0911.1511.158,964,300
Dec 05, 202311.1811.5511.0811.2711.277,629,800
Dec 04, 202312.1412.2011.4711.5711.579,522,000
Dec 01, 202312.2912.4812.0612.2112.218,629,000
Nov 30, 202312.0412.7111.8412.5312.5314,147,000
Nov 29, 202311.1712.2411.1712.0012.0014,203,300
Nov 28, 202311.0111.7710.9011.4011.4016,136,900
Nov 27, 202311.0911.2310.8510.9010.909,971,200
Nov 24, 20239.9211.429.8911.3911.3915,681,100
Nov 22, 20239.819.999.709.859.854,659,100
Nov 21, 20239.9710.109.699.709.704,109,000
Nov 20, 20239.8010.259.809.869.8615,624,400
Nov 17, 20239.439.639.419.509.502,666,100
Nov 16, 20239.339.779.199.509.508,264,100
Nov 15, 20239.509.799.339.619.6110,715,800
Nov 14, 20239.769.869.179.479.475,257,800
Nov 13, 20239.489.749.409.649.644,030,100
Nov 10, 20239.279.599.269.409.403,911,300
Nov 09, 20239.509.739.219.269.263,687,200
Nov 08, 20239.239.549.189.499.493,147,000
Nov 07, 20239.009.588.879.449.448,064,400
Nov 06, 20239.409.498.929.149.147,421,800
Nov 03, 20238.789.238.789.109.106,934,300
Nov 02, 20238.668.808.568.598.593,154,700
Nov 01, 20238.608.728.418.538.537,975,300
Oct 31, 20238.889.078.668.778.776,325,100
Oct 30, 20239.309.378.918.988.985,963,300
Oct 27, 20239.899.988.969.249.249,681,700
Oct 26, 202310.0210.559.189.709.7013,202,900
Oct 25, 20239.9710.589.8510.2310.2311,939,900
Oct 24, 20239.5410.289.5410.1710.177,173,300
Oct 23, 20239.259.729.249.619.617,784,900
Oct 20, 20239.309.539.309.349.343,526,400
Oct 19, 20239.409.579.239.399.395,942,500
Oct 18, 20239.309.549.259.429.424,538,600
Oct 17, 20239.459.689.189.459.457,496,500
Oct 16, 20239.269.629.199.519.5111,783,800
Oct 13, 20238.619.108.448.918.917,492,900
Oct 12, 20239.469.598.668.698.698,932,700
Oct 11, 20239.6910.029.249.379.3714,017,100
Oct 10, 20239.269.959.209.569.5614,407,000
Oct 09, 20238.839.008.769.009.003,948,400
Oct 06, 20238.849.058.799.009.004,702,800
Oct 05, 20238.668.848.578.818.812,773,600
Oct 04, 20238.598.818.528.718.712,857,000
Oct 03, 20238.778.938.658.748.744,536,300
Oct 02, 20239.119.359.059.129.123,369,200
Sep 29, 20239.239.339.039.119.115,830,900
Sep 28, 20238.808.998.728.998.996,167,600
Sep 27, 20238.178.968.178.918.9118,542,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...