Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TAL Education Group American Depositary Shares (NY:TAL)

10.46 -0.26 (-2.38%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2025 10.60 10.80 10.56 10.72 3,578,112 +0.00(+0.00%)
Jun 11, 2025 10.89 11.01 10.62 10.72 6,492,353 -0.11(-1.02%)
Jun 10, 2025 10.89 10.98 10.59 10.83 4,041,785 +0.00(+0.00%)
Jun 09, 2025 10.78 10.90 10.71 10.83 11,270,576 +0.21(+1.98%)
Jun 06, 2025 10.36 10.64 10.36 10.62 3,024,394 +0.12(+1.14%)
Jun 05, 2025 10.50 10.66 10.41 10.50 3,944,940 +0.01(+0.10%)
Jun 04, 2025 10.37 10.66 10.37 10.49 9,250,330 +0.18(+1.75%)
Jun 03, 2025 10.19 10.40 10.13 10.31 6,811,690 +0.18(+1.78%)
Jun 02, 2025 9.820 10.18 9.803 10.13 4,438,252 +0.30(+3.05%)
May 30, 2025 10.38 10.42 9.620 9.830 12,803,053 -0.80(-7.53%)
May 29, 2025 10.54 10.79 10.50 10.63 5,929,525 +0.24(+2.31%)
May 28, 2025 10.20 10.61 10.19 10.39 10,845,888 +0.22(+2.16%)
May 27, 2025 10.63 10.76 10.15 10.17 7,568,227 -0.82(-7.46%)
May 23, 2025 10.57 11.11 10.56 10.99 10,531,338 +0.17(+1.57%)
May 22, 2025 10.71 11.04 10.67 10.82 7,155,962 -0.02(-0.18%)
May 21, 2025 10.99 11.18 10.82 10.84 6,224,168 -0.06(-0.55%)
May 20, 2025 10.97 11.21 10.54 10.90 7,767,112 +0.06(+0.55%)
May 19, 2025 10.33 11.10 10.25 10.84 8,164,731 +0.32(+3.04%)
May 16, 2025 10.22 10.62 10.17 10.52 11,587,816 +0.36(+3.54%)
May 15, 2025 10.14 10.69 10.14 10.16 17,375,972 -0.02(-0.20%)
May 14, 2025 10.14 10.33 9.950 10.18 7,078,535 +0.17(+1.70%)
May 13, 2025 10.22 10.25 9.930 10.01 14,070,816 -0.24(-2.34%)
May 12, 2025 9.950 10.29 9.890 10.25 6,827,417 +0.83(+8.81%)
May 09, 2025 9.500 9.775 9.400 9.420 5,545,977 -0.06(-0.63%)
May 08, 2025 9.300 9.560 9.070 9.480 7,059,001 +0.28(+3.04%)
May 07, 2025 9.100 9.260 9.040 9.200 4,127,143 -0.02(-0.22%)
May 06, 2025 9.100 9.350 9.070 9.220 4,609,980 +0.17(+1.88%)
May 05, 2025 8.860 9.115 8.770 9.050 8,737,466 +0.13(+1.46%)
May 02, 2025 8.960 9.100 8.860 8.920 5,491,986 +0.19(+2.18%)
May 01, 2025 8.900 8.920 8.630 8.730 3,562,172 -0.02(-0.23%)
Apr 30, 2025 9.050 9.100 8.710 8.750 7,907,730 -0.33(-3.63%)
Apr 29, 2025 9.300 9.340 8.980 9.080 7,833,879 -0.07(-0.77%)
Apr 28, 2025 9.090 9.240 8.865 9.150 12,479,558 -0.01(-0.11%)
Apr 25, 2025 8.690 9.170 8.500 9.160 12,078,979 +0.23(+2.58%)
Apr 24, 2025 9.360 9.400 8.860 8.930 42,815,684 -2.05(-18.67%)
Apr 23, 2025 11.00 11.88 10.93 10.98 11,909,539 +0.23(+2.14%)
Apr 22, 2025 10.36 10.90 10.33 10.75 9,477,131 +0.76(+7.61%)
Apr 21, 2025 9.840 10.21 9.820 9.990 4,953,612 +0.19(+1.94%)
Apr 17, 2025 9.810 10.11 9.790 9.800 5,682,578 +0.11(+1.14%)
Apr 16, 2025 9.650 9.970 9.500 9.690 10,133,199 -0.17(-1.72%)
Apr 15, 2025 10.14 10.21 9.800 9.860 4,927,297 -0.19(-1.89%)
Apr 14, 2025 9.770 10.35 9.765 10.05 12,589,115 +0.45(+4.69%)
Apr 11, 2025 10.06 10.06 9.305 9.600 15,056,250 -0.36(-3.61%)
Apr 10, 2025 9.900 10.53 9.900 9.960 14,659,681 +0.31(+3.21%)
Apr 09, 2025 9.370 10.06 9.340 9.650 14,577,711 -0.13(-1.33%)
Apr 08, 2025 11.46 11.50 9.620 9.780 12,037,448 -1.16(-10.60%)
Apr 07, 2025 11.08 11.57 10.30 10.94 19,753,640 -1.34(-10.91%)
Apr 04, 2025 12.38 12.65 11.89 12.28 12,248,114 -1.23(-9.10%)
Apr 03, 2025 13.20 13.56 13.18 13.51 5,176,959 -0.20(-1.46%)
Apr 02, 2025 13.23 13.74 13.10 13.71 4,164,027 +0.52(+3.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.