Dark

TAL
TAL Education Group
stock NYSE ADR

At Close

Jun 27, 2025 3:59:59 PM EDT

10.68USD-1.019%(-0.11)3,308,069

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 9:28:30 AM EDT

10.59USD-1.854%(-0.20)9,905

After-hours

Jun 26, 2025 4:00:30 PM EDT

10.79USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	10.600	10.820000	10.6000	10.69	-0.927%	3,308,069	0.000%
2025-06-26	10.860	10.900000	10.6100	10.79	+0.372%	2,247,516	-0.927%
2025-06-25	11.055	11.085000	10.6700	10.75	-2.361%	3,291,144	-0.558%
2025-06-24	10.775	11.185000	10.7750	11.01	+4.360%	3,891,886	-2.906%
2025-06-23	10.470	10.570000	10.2250	10.55	+2.031%	3,295,731	+1.327%
2025-06-20	10.400	10.565000	10.3000	10.34	-0.385%	5,215,202	+3.385%
2025-06-18	10.220	10.395000	10.2100	10.38	-0.096%	3,559,482	+2.987%
2025-06-17	10.500	10.535000	10.2850	10.39	-1.703%	7,064,231	+2.887%
2025-06-16	10.510	10.670000	10.4500	10.57	+1.148%	3,832,715	+1.135%
2025-06-13	10.450	10.580000	10.3700	10.45	-2.519%	4,652,568	+2.297%
2025-06-12	10.600	10.800000	10.5600	10.72	0.000%	3,580,545	-0.280%
2025-06-11	10.890	11.010000	10.6200	10.72	-1.016%	6,496,345	-0.280%
2025-06-10	10.890	10.980000	10.5900	10.83	0.000%	4,041,789	-1.293%
2025-06-09	10.780	10.905000	10.7150	10.83	+1.977%	11,270,576	-1.293%
2025-06-06	10.360	10.640000	10.3600	10.62	+1.143%	3,024,394	+0.659%
2025-06-05	10.500	10.665000	10.4150	10.50	+0.095%	3,945,540	+1.810%
2025-06-04	10.370	10.665000	10.3700	10.49	+1.746%	9,250,460	+1.907%
2025-06-03	10.190	10.400000	10.1300	10.31	+1.777%	6,811,892	+3.686%
2025-06-02	9.820	10.180000	9.8025	10.13	+3.052%	4,438,248	+5.528%
2025-05-30	10.380	10.420000	9.6200	9.83	-7.526%	12,803,051	+8.749%
2025-05-29	10.540	10.790000	10.5000	10.63	+2.310%	5,929,536	+0.564%
2025-05-28	10.200	10.610000	10.1900	10.39	+2.163%	10,846,048	+2.887%
2025-05-27	10.630	10.756000	10.1546	10.17	-7.461%	7,569,523	+5.113%
2025-05-23	10.570	11.105000	10.5600	10.99	+1.571%	10,531,338	-2.730%
2025-05-22	10.710	11.045000	10.6700	10.82	-0.185%	7,157,162	-1.201%
2025-05-21	10.990	11.180000	10.8250	10.84	-0.550%	6,224,193	-1.384%
2025-05-20	10.970	11.205000	10.5450	10.90	+0.554%	7,767,471	-1.927%
2025-05-19	10.330	11.100000	10.2500	10.84	+3.042%	8,166,148	-1.384%
2025-05-16	10.220	10.625000	10.1700	10.52	+3.543%	11,587,814	+1.616%
2025-05-15	10.140	10.685000	10.1400	10.16	-0.196%	17,376,271	+5.217%
2025-05-14	10.140	10.327800	9.9500	10.18	+1.698%	7,079,219	+5.010%
2025-05-13	10.220	10.250000	9.9300	10.01	-2.341%	14,071,305	+6.793%
2025-05-12	9.950	10.295000	9.8900	10.25	+8.811%	6,829,690	+4.293%
2025-05-09	9.500	9.775000	9.4000	9.42	-0.633%	5,545,977	+13.482%
2025-05-08	9.300	9.560000	9.0702	9.48	+3.043%	7,060,448	+12.764%
2025-05-07	9.100	9.260000	9.0400	9.20	-0.217%	4,134,651	+16.196%
2025-05-06	9.100	9.350000	9.0700	9.22	+1.878%	4,612,244	+15.944%
2025-05-05	8.860	9.115000	8.7700	9.05	+1.457%	8,737,469	+18.122%
2025-05-02	8.960	9.100000	8.8600	8.92	+2.176%	5,491,985	+19.843%
2025-05-01	8.900	8.920000	8.6300	8.73	-0.229%	3,563,477	+22.451%
2025-04-30	9.050	9.100000	8.7100	8.75	-3.634%	7,908,042	+22.171%
2025-04-29	9.300	9.340000	8.9800	9.08	-0.765%	7,833,877	+17.731%
2025-04-28	9.090	9.240000	8.8650	9.15	-0.109%	12,479,806	+16.831%
2025-04-25	8.690	9.170000	8.5000	9.16	+2.576%	12,078,976	+16.703%
2025-04-24	9.360	9.400000	8.8600	8.93	-18.670%	42,827,650	+19.709%
2025-04-23	11.000	11.885000	10.9301	10.98	+2.140%	11,915,201	-2.641%
2025-04-22	10.360	10.905000	10.3300	10.75	+7.608%	9,486,939	-0.558%
2025-04-21	9.840	10.215000	9.8200	9.99	+1.939%	4,953,611	+7.007%
2025-04-17	9.810	10.108000	9.7900	9.80	+1.135%	5,682,577	+9.082%
2025-04-16	9.650	9.969900	9.5000	9.69	-1.724%	10,133,438	+10.320%
2025-04-15	10.140	10.210000	9.8000	9.86	-1.891%	4,927,466	+8.418%
2025-04-14	9.770	10.350000	9.7650	10.05	+4.688%	12,589,857	+6.368%
2025-04-11	10.060	10.060000	9.3050	9.60	-3.614%	15,056,248	+11.354%
2025-04-10	9.900	10.530000	9.9000	9.96	+3.212%	14,659,774	+7.329%
2025-04-09	9.370	10.060000	9.3400	9.65	-1.329%	14,592,169	+10.777%
2025-04-08	11.460	11.500000	9.6200	9.78	-10.603%	12,039,123	+9.305%
2025-04-07	11.080	11.661000	10.3001	10.94	-10.912%	19,753,988	-2.285%
2025-04-04	12.380	12.650000	11.8950	12.28	-9.104%	12,248,114	-12.948%
2025-04-03	13.200	13.565000	13.1800	13.51	-1.459%	5,177,142	-20.873%
2025-04-02	13.230	13.740000	13.0950	13.71	+3.942%	4,165,501	-22.028%
2025-04-01	13.260	13.295000	12.9306	13.19	-0.151%	4,157,932	-18.954%
2025-03-31	13.070	13.325000	13.0000	13.21	-1.123%	4,082,249	-19.076%
2025-03-28	13.330	13.472074	13.1500	13.36	-1.765%	5,446,523	-19.985%
2025-03-27	13.400	14.010000	13.2000	13.60	+0.890%	5,175,303	-21.397%
2025-03-26	13.070	13.510000	12.8600	13.48	+3.454%	7,080,977	-20.697%
2025-03-25	12.870	13.120000	12.7600	13.03	-0.534%	3,805,300	-17.959%
2025-03-24	13.040	13.135000	12.7450	13.10	-0.380%	4,762,681	-18.397%
2025-03-21	13.460	13.490000	12.9000	13.15	-5.870%	4,627,822	-18.707%
2025-03-20	13.810	14.210000	13.8100	13.97	-3.053%	3,884,520	-23.479%
2025-03-19	14.330	14.660000	13.8650	14.41	+1.265%	5,047,281	-25.815%
2025-03-18	14.330	14.470000	13.9450	14.23	-0.628%	5,100,000	-24.877%
2025-03-17	13.420	14.445000	13.3500	14.32	+7.669%	7,990,592	-25.349%
2025-03-14	13.700	13.860000	13.1000	13.30	+3.906%	5,377,747	-19.624%
2025-03-13	12.800	12.920000	12.6200	12.80	-1.614%	5,789,091	-16.484%
2025-03-12	12.990	13.320000	12.8250	13.01	-0.611%	5,085,011	-17.832%
2025-03-11	13.155	13.470000	12.9400	13.09	+1.394%	5,476,299	-18.335%
2025-03-10	13.190	13.265000	12.7200	12.91	-4.228%	4,034,761	-17.196%
2025-03-07	13.660	14.040000	13.3299	13.48	+0.223%	6,145,369	-20.697%
2025-03-06	13.880	14.160000	13.3400	13.45	-2.253%	5,626,515	-20.520%
2025-03-05	12.900	13.800000	12.8700	13.76	+7.922%	7,604,181	-22.311%
2025-03-04	12.250	12.850000	12.2500	12.75	+2.492%	5,708,790	-16.157%
2025-03-03	12.760	12.970000	12.3400	12.44	-3.715%	5,134,399	-14.068%
2025-02-28	12.700	13.050000	12.4400	12.92	-2.564%	9,019,017	-17.260%
2025-02-27	13.660	13.810000	13.0900	13.26	-2.068%	4,739,761	-19.382%
2025-02-26	13.680	13.760000	13.4100	13.54	+1.272%	4,921,123	-21.049%
2025-02-25	13.470	14.010000	13.2600	13.37	+0.075%	8,500,229	-20.045%
2025-02-24	13.900	14.000000	13.3000	13.36	-7.543%	8,081,493	-19.985%
2025-02-21	14.510	14.730000	14.2500	14.45	+0.697%	5,567,631	-26.021%
2025-02-20	14.900	15.300000	13.9700	14.35	-1.578%	9,365,001	-25.505%
2025-02-19	14.470	14.600000	14.0350	14.58	+0.552%	8,393,833	-26.680%
2025-02-18	14.880	14.890000	14.1900	14.50	0.000%	6,457,016	-26.276%
2025-02-14	15.000	15.230000	14.4750	14.50	-1.961%	9,038,419	-26.276%
2025-02-13	13.930	14.885000	13.8700	14.79	+2.282%	10,458,057	-27.721%
2025-02-12	13.865	14.860000	13.8500	14.46	+3.286%	12,558,711	-26.072%
2025-02-11	13.400	14.290000	13.3202	14.00	+2.790%	8,300,002	-23.643%
2025-02-10	13.730	13.970000	13.4600	13.62	+3.338%	11,832,543	-21.512%
2025-02-07	12.930	13.385000	12.9300	13.18	+3.211%	9,830,143	-18.892%
2025-02-06	12.500	12.780000	12.3900	12.77	+4.160%	6,948,852	-16.288%
2025-02-05	12.350	12.650000	12.1650	12.26	-1.605%	6,359,796	-12.806%
2025-02-04	12.600	12.600000	12.3000	12.46	+0.322%	7,010,713	-14.205%
2025-02-03	11.920	12.490000	11.8300	12.42	+1.554%	5,781,960	-13.929%
2025-01-31	12.560	12.630000	12.1150	12.23	-2.550%	5,368,918	-12.592%
2025-01-30	12.400	12.690000	12.1100	12.55	+1.210%	8,761,672	-14.821%
2025-01-29	12.810	12.900000	12.2800	12.40	-4.247%	6,871,537	-13.790%
2025-01-28	11.990	12.980000	11.9700	12.95	+7.648%	10,742,572	-17.452%
2025-01-27	11.600	12.180000	11.6000	12.03	+2.908%	12,201,169	-11.139%
2025-01-24	11.100	11.820000	11.0050	11.69	+5.601%	13,342,467	-8.554%
2025-01-23	10.750	11.090000	10.2400	11.07	+21.249%	28,479,039	-3.433%
2025-01-22	9.200	9.200000	8.6200	9.13	-1.404%	11,036,548	+17.087%
2025-01-21	9.350	9.530000	9.1800	9.26	-6.180%	13,643,780	+15.443%
2025-01-17	9.670	10.225000	9.5600	9.87	+1.963%	4,337,584	+8.308%
2025-01-16	9.600	9.700000	9.5050	9.68	+0.833%	3,702,492	+10.434%
2025-01-15	9.620	9.730000	9.5100	9.60	-0.312%	3,195,596	+11.354%
2025-01-14	9.500	9.660000	9.4450	9.63	+2.775%	5,217,085	+11.007%
2025-01-13	9.200	9.460000	9.1700	9.37	+1.297%	5,622,260	+14.088%
2025-01-10	9.450	9.480000	9.1900	9.25	-2.938%	9,236,436	+15.568%
2025-01-08	9.000	9.620000	9.0000	9.53	+5.420%	6,191,967	+12.172%
2025-01-07	9.720	9.805000	8.9150	9.04	-7.282%	12,125,763	+18.252%
2025-01-06	9.910	9.965000	9.6500	9.75	-0.814%	4,287,446	+9.641%
2025-01-03	9.840	9.910000	9.7300	9.83	+0.204%	2,453,299	+8.749%
2025-01-02	9.800	10.120000	9.7800	9.81	-2.096%	2,193,159	+8.970%
2024-12-31	9.730	10.040000	9.5600	10.02	+3.727%	5,730,693	+6.687%
2024-12-30	9.680	9.740000	9.4850	9.66	-1.126%	4,748,234	+10.663%
2024-12-27	9.870	9.880000	9.6700	9.77	-1.710%	1,287,752	+9.417%
2024-12-26	9.750	10.080000	9.7500	9.94	+0.607%	1,303,861	+7.545%
2024-12-24	9.940	9.945000	9.8100	9.88	-0.504%	1,145,551	+8.198%
2024-12-23	9.700	9.960000	9.7000	9.93	+1.534%	1,453,213	+7.654%
2024-12-20	9.690	9.920000	9.6450	9.78	+0.308%	3,938,013	+9.305%
2024-12-19	9.890	9.980000	9.6327	9.75	-0.102%	5,442,400	+9.641%
2024-12-18	9.910	10.080000	9.6250	9.76	-1.514%	4,229,527	+9.529%
2024-12-17	9.730	10.020000	9.6350	9.91	+2.060%	6,754,354	+7.871%
2024-12-16	10.030	10.130000	9.7000	9.71	-4.335%	4,395,159	+10.093%
2024-12-13	10.170	10.250000	9.9500	10.15	-1.456%	3,481,798	+5.320%
2024-12-12	10.310	10.460000	10.1850	10.30	-0.097%	2,879,894	+3.786%
2024-12-11	10.150	10.310000	10.0150	10.31	+0.782%	4,897,460	+3.686%
2024-12-10	10.320	10.420000	10.1300	10.23	-4.749%	9,313,013	+4.497%
2024-12-09	11.010	11.290000	10.6800	10.74	+5.917%	14,627,433	-0.466%
2024-12-06	10.350	10.380000	10.0600	10.14	-0.588%	7,958,885	+5.424%
2024-12-05	10.370	10.405000	10.1600	10.20	-1.544%	3,957,982	+4.804%
2024-12-04	10.490	10.610000	10.3300	10.36	-3.087%	3,926,639	+3.185%
2024-12-03	10.280	10.850000	10.1600	10.69	+3.887%	7,853,812	0.000%
2024-12-02	9.930	10.320000	9.8500	10.29	+3.625%	5,483,441	+3.887%
2024-11-29	10.190	10.270000	9.6400	9.93	-3.965%	6,034,180	+7.654%
2024-11-27	10.360	10.530000	10.1550	10.34	+2.376%	4,314,123	+3.385%
2024-11-26	9.980	10.100000	9.8500	10.10	-0.099%	3,760,714	+5.842%
2024-11-25	9.800	10.265000	9.7600	10.11	+3.905%	6,987,700	+5.737%
2024-11-22	9.680	9.950000	9.6800	9.73	-0.815%	7,696,262	+9.866%
2024-11-21	10.000	10.050000	9.6100	9.81	-3.159%	6,445,169	+8.970%
2024-11-20	9.910	10.335000	9.9100	10.13	+2.220%	6,071,764	+5.528%
2024-11-19	9.950	10.100000	9.8700	9.91	-0.402%	3,251,651	+7.871%
2024-11-18	9.910	10.010000	9.7600	9.95	+1.118%	11,465,105	+7.437%
2024-11-15	9.600	9.995000	9.5301	9.84	+4.127%	5,576,814	+8.638%
2024-11-14	9.380	9.640000	9.2600	9.45	-0.943%	4,693,214	+13.122%
2024-11-13	10.170	10.250000	9.5100	9.54	-5.169%	8,729,288	+12.055%
2024-11-12	10.420	10.480000	9.9700	10.06	-6.506%	9,771,855	+6.262%
2024-11-11	11.200	11.250000	10.7000	10.76	-3.929%	5,395,790	-0.651%
2024-11-08	11.080	11.545000	11.0100	11.20	-4.027%	5,953,880	-4.554%
2024-11-07	11.810	12.140000	11.4900	11.67	+1.302%	4,093,525	-8.398%
2024-11-06	11.000	11.560000	10.8000	11.52	-0.861%	6,084,424	-7.205%
2024-11-05	11.600	11.975000	11.5400	11.62	+1.043%	4,562,453	-8.003%
2024-11-04	11.100	11.680000	11.0900	11.50	+4.356%	4,506,082	-7.043%
2024-11-01	11.120	11.260000	10.9600	11.02	-0.899%	3,541,242	-2.995%
2024-10-31	10.910	11.190000	10.8900	11.12	+0.907%	4,254,818	-3.867%
2024-10-30	10.600	11.240000	10.3800	11.02	+3.280%	5,211,172	-2.995%
2024-10-29	11.030	11.090000	10.5650	10.67	-3.000%	6,063,045	+0.187%
2024-10-28	11.310	11.380000	10.8200	11.00	+0.182%	10,469,942	-2.818%
2024-10-25	10.590	11.005000	10.5100	10.98	+4.571%	7,796,304	-2.641%
2024-10-24	10.670	10.670000	10.1301	10.50	+2.840%	11,152,506	+1.810%
2024-10-23	10.840	11.040000	10.1800	10.21	-10.360%	15,735,559	+4.701%
2024-10-22	11.120	11.660000	10.9400	11.39	+3.170%	10,806,668	-6.146%
2024-10-21	10.240	11.160000	10.0800	11.04	+6.358%	12,215,222	-3.170%
2024-10-18	10.470	10.550000	10.2500	10.38	+3.284%	3,770,192	+2.987%
2024-10-17	10.000	10.080000	9.7700	10.05	-1.374%	3,796,616	+6.368%
2024-10-16	10.220	10.385000	10.1600	10.19	+0.692%	3,216,757	+4.907%
2024-10-15	10.570	10.600000	10.0350	10.12	-6.985%	8,972,506	+5.632%
2024-10-14	11.030	11.180000	10.7400	10.88	-3.030%	6,468,861	-1.746%
2024-10-11	11.200	11.408847	11.0250	11.22	-3.109%	5,670,592	-4.724%
2024-10-10	11.350	11.800000	11.2650	11.58	+2.116%	8,817,648	-7.686%
2024-10-09	10.780	11.525000	10.7800	11.34	+2.624%	8,765,127	-5.732%
2024-10-08	10.480	11.120000	10.4500	11.05	-2.729%	8,570,066	-3.258%
2024-10-07	11.750	11.860000	10.8650	11.36	-1.217%	11,102,839	-5.898%
2024-10-04	11.780	12.300000	11.4500	11.50	+0.966%	9,611,644	-7.043%
2024-10-03	11.360	11.790000	11.2300	11.39	-3.475%	8,585,838	-6.146%
2024-10-02	13.100	13.300000	11.6300	11.80	-2.721%	18,670,471	-9.407%
2024-10-01	11.910	12.140000	11.3100	12.13	+2.449%	13,174,707	-11.871%
2024-09-30	12.280	13.160000	11.5400	11.84	+9.630%	39,775,803	-9.713%
2024-09-27	10.705	11.080000	10.4600	10.80	+5.058%	21,353,110	-1.019%
2024-09-26	9.740	11.950000	9.7050	10.28	+23.558%	33,019,574	+3.988%
2024-09-25	8.400	8.525000	8.2900	8.32	-3.480%	4,640,117	+28.486%
2024-09-24	8.550	8.700000	8.3800	8.62	+6.683%	10,958,888	+24.014%
2024-09-23	8.130	8.270000	8.0600	8.08	+0.248%	8,029,195	+32.302%
2024-09-20	8.110	8.220000	8.0000	8.06	-1.467%	4,364,212	+32.630%
2024-09-19	7.800	8.215000	7.7100	8.18	+8.201%	5,328,557	+30.685%
2024-09-18	7.630	7.695000	7.5500	7.56	-1.305%	2,949,280	+41.402%
2024-09-17	7.500	7.840000	7.4650	7.66	+3.235%	5,536,479	+39.556%
2024-09-16	7.460	7.490000	7.3450	7.42	-0.135%	5,515,218	+44.070%
2024-09-13	7.700	7.730000	7.3750	7.43	-3.881%	2,999,093	+43.876%
2024-09-12	7.550	7.730000	7.5050	7.73	+1.979%	3,077,951	+38.292%
2024-09-11	7.640	7.665000	7.5400	7.58	-0.263%	2,255,319	+41.029%
2024-09-10	7.690	7.840000	7.5500	7.60	-0.783%	2,705,006	+40.658%
2024-09-09	7.650	7.710000	7.4750	7.66	-0.390%	2,756,050	+39.556%
2024-09-06	8.000	8.070000	7.5950	7.69	-4.115%	3,227,949	+39.012%
2024-09-05	7.900	8.100000	7.9000	8.02	+1.519%	4,284,103	+33.292%
2024-09-04	8.000	8.145000	7.8900	7.90	-1.250%	2,154,535	+35.316%
2024-09-03	8.000	8.040000	7.9100	8.00	-0.498%	3,864,526	+33.625%
2024-08-30	8.090	8.090000	7.9300	8.04	+0.249%	8,113,462	+32.960%
2024-08-29	8.120	8.180000	7.9800	8.02	-0.125%	5,562,456	+33.292%
2024-08-28	8.240	8.270000	7.9400	8.03	-3.486%	3,723,838	+33.126%
2024-08-27	8.510	8.530000	8.2500	8.32	-2.804%	3,459,096	+28.486%
2024-08-26	8.490	8.605000	8.3000	8.56	-0.811%	2,577,267	+24.883%
2024-08-23	8.630	8.715000	8.5450	8.63	+0.466%	2,789,630	+23.870%
2024-08-22	8.770	8.820000	8.5850	8.59	-1.491%	2,226,725	+24.447%
2024-08-21	8.740	8.865000	8.6100	8.72	+1.632%	2,403,376	+22.592%
2024-08-20	8.930	8.940000	8.5600	8.58	-5.298%	3,649,720	+24.592%
2024-08-19	9.000	9.120000	8.9600	9.06	+0.555%	1,999,637	+17.991%
2024-08-16	9.010	9.270000	8.9750	9.01	+0.222%	3,048,480	+18.646%
2024-08-15	9.000	9.110000	8.9100	8.99	+0.672%	2,299,108	+18.910%
2024-08-14	9.080	9.100000	8.8500	8.93	-2.723%	5,078,209	+19.709%
2024-08-13	9.100	9.280000	8.9600	9.18	+0.658%	7,670,433	+16.449%
2024-08-12	9.060	9.310000	9.0500	9.12	+0.662%	4,723,632	+17.215%
2024-08-09	9.100	9.100000	8.8700	9.06	-0.440%	4,903,766	+17.991%
2024-08-08	8.850	9.120000	8.6400	9.10	+4.119%	7,648,635	+17.473%
2024-08-07	9.440	9.550000	8.6500	8.74	-6.524%	9,901,579	+22.311%
2024-08-06	9.000	9.380000	8.9000	9.35	+8.469%	12,811,036	+14.332%
2024-08-05	7.980	8.835000	7.8950	8.62	+1.771%	11,211,143	+24.014%
2024-08-02	8.620	8.620000	8.1800	8.47	-6.718%	16,356,861	+26.210%
2024-08-01	9.300	9.910000	8.5100	9.08	-9.381%	14,734,070	+17.731%
2024-07-31	10.710	10.900000	10.0000	10.02	-3.001%	8,195,442	+6.687%
2024-07-30	10.640	10.700000	10.1600	10.33	-3.277%	5,991,752	+3.485%
2024-07-29	10.740	10.895000	10.3000	10.68	-0.559%	8,557,448	+0.094%
2024-07-26	10.520	10.840000	10.5000	10.74	+3.269%	2,803,801	-0.466%
2024-07-25	10.600	10.600000	10.3950	10.40	-1.794%	3,013,412	+2.788%
2024-07-24	10.340	10.860000	10.3200	10.59	+0.095%	3,970,657	+0.944%
2024-07-23	10.500	10.730000	10.5000	10.58	-2.847%	3,127,569	+1.040%
2024-07-22	10.350	11.100000	10.3500	10.89	+7.929%	6,438,371	-1.837%
2024-07-19	9.870	10.240000	9.8700	10.09	+0.398%	2,090,562	+5.946%
2024-07-18	10.040	10.485000	10.0400	10.05	+0.199%	3,492,830	+6.368%
2024-07-17	9.950	10.170000	9.8800	10.03	+0.300%	2,625,638	+6.580%
2024-07-16	10.160	10.270000	9.9800	10.00	-1.478%	7,015,464	+6.900%
2024-07-15	10.610	10.610000	10.1400	10.15	-6.105%	3,376,385	+5.320%
2024-07-12	10.800	11.150000	10.8000	10.81	+1.217%	2,730,034	-1.110%
2024-07-11	10.600	10.920000	10.5000	10.68	+2.103%	3,521,292	+0.094%
2024-07-10	10.690	10.810000	10.3900	10.46	-2.152%	2,026,000	+2.199%
2024-07-09	10.510	10.750000	10.2700	10.69	+1.616%	3,757,805	0.000%
2024-07-08	10.730	10.860000	10.4900	10.52	-2.048%	2,573,314	+1.616%
2024-07-05	10.710	10.865000	10.6000	10.74	-0.739%	5,438,858	-0.466%
2024-07-03	10.850	11.110000	10.8000	10.82	+1.406%	3,428,879	-1.201%
2024-07-02	10.490	10.815000	10.3200	10.67	+1.716%	3,077,276	+0.187%
2024-07-01	10.770	10.770000	10.3500	10.49	-1.687%	2,288,354	+1.907%
2024-06-28	10.720	10.820000	10.5400	10.67	+0.188%	3,518,572	+0.187%
2024-06-27	10.660	10.780000	10.4350	10.65	-1.206%	3,183,559	+0.376%
2024-06-26	10.920	10.920000	10.6800	10.78	-0.278%	3,783,636	-0.835%
2024-06-25	11.030	11.060000	10.7200	10.81	-0.826%	3,810,750	-1.110%
2024-06-24	10.320	10.970000	10.2700	10.90	+6.654%	4,291,714	-1.927%
2024-06-21	10.310	10.390000	10.0800	10.22	-2.013%	5,056,827	+4.599%
2024-06-20	10.990	11.050000	10.3400	10.43	-2.886%	6,087,621	+2.493%
2024-06-18	11.060	11.250000	10.6700	10.74	-2.275%	2,883,913	-0.466%
2024-06-17	10.940	11.300000	10.9000	10.99	+0.733%	2,841,392	-2.730%
2024-06-14	11.140	11.175000	10.7400	10.91	-2.676%	11,215,818	-2.016%
2024-06-13	10.850	11.390000	10.7800	11.21	+4.864%	8,901,393	-4.639%
2024-06-12	10.700	10.780000	10.5550	10.69	0.000%	6,985,672	0.000%
2024-06-11	10.780	10.935000	10.6824	10.69	-1.656%	3,697,722	0.000%
2024-06-10	10.840	11.120800	10.7700	10.87	+1.116%	3,898,922	-1.656%
2024-06-07	10.910	11.080000	10.7300	10.75	-2.891%	4,679,084	-0.558%
2024-06-06	10.940	11.240000	10.9000	11.07	+0.545%	3,531,432	-3.433%
2024-06-05	10.940	11.045000	10.8500	11.01	+0.640%	4,738,473	-2.906%
2024-06-04	11.460	11.500000	10.8700	10.94	-4.287%	4,714,809	-2.285%
2024-06-03	11.560	11.660000	11.2100	11.43	+0.616%	3,921,587	-6.474%
2024-05-31	11.690	11.830000	11.3150	11.36	-4.054%	5,133,428	-5.898%
2024-05-30	11.910	12.060000	11.7899	11.84	-1.579%	5,687,840	-9.713%
2024-05-29	11.730	12.190000	11.5600	12.03	+2.645%	4,848,662	-11.139%
2024-05-28	11.550	11.820000	11.3900	11.72	+2.537%	5,304,485	-8.788%
2024-05-24	11.830	11.950000	11.2800	11.43	-3.381%	7,492,182	-6.474%
2024-05-23	12.260	12.380000	11.7450	11.83	-4.365%	4,258,198	-9.637%
2024-05-22	12.510	12.530000	12.2500	12.37	0.000%	3,523,413	-13.581%
2024-05-21	12.260	12.420000	12.1000	12.37	-1.981%	7,389,514	-13.581%
2024-05-20	12.560	12.677500	12.2400	12.62	-2.398%	7,244,260	-15.293%
2024-05-17	13.060	13.250000	12.7900	12.93	-0.844%	5,514,098	-17.324%
2024-05-16	12.810	13.179300	11.9500	13.04	-0.610%	11,672,331	-18.021%
2024-05-15	13.750	13.750000	12.9300	13.12	-3.387%	2,959,346	-18.521%
2024-05-14	13.620	13.855000	13.1500	13.58	-0.513%	3,422,800	-21.281%
2024-05-13	13.450	13.895000	13.4400	13.65	+1.714%	4,317,226	-21.685%
2024-05-10	13.710	13.845000	13.4200	13.42	-2.683%	6,208,196	-20.343%
2024-05-09	12.850	13.850000	12.8500	13.79	+6.569%	8,442,322	-22.480%
2024-05-08	12.640	13.098000	12.6050	12.94	+1.094%	6,349,570	-17.388%
2024-05-07	12.890	12.930000	12.5200	12.80	-2.588%	5,365,153	-16.484%
2024-05-06	13.030	13.287100	12.9800	13.14	-0.303%	3,466,397	-18.645%
2024-05-03	12.750	13.250000	12.4438	13.18	+2.969%	6,534,789	-18.892%
2024-05-02	12.210	13.000000	12.1100	12.80	+7.744%	5,004,683	-16.484%
2024-05-01	11.980	12.250000	11.8050	11.88	-1.329%	3,747,929	-10.017%
2024-04-30	12.430	12.480000	11.8900	12.04	-4.897%	7,621,878	-11.213%
2024-04-29	13.190	13.200000	12.6000	12.66	-5.593%	7,741,466	-15.561%
2024-04-26	13.700	13.965000	13.2857	13.41	+0.449%	11,869,557	-20.283%
2024-04-25	12.670	13.410000	12.1350	13.35	+8.891%	13,222,652	-19.925%
2024-04-24	12.000	12.330000	11.6300	12.26	+0.574%	12,592,193	-12.806%
2024-04-23	12.570	12.680000	11.9850	12.19	+2.008%	4,716,896	-12.305%
2024-04-22	11.590	12.100000	11.5900	11.95	+4.549%	6,549,634	-10.544%
2024-04-19	11.550	11.625000	11.3800	11.43	-1.888%	3,659,529	-6.474%
2024-04-18	11.800	12.080100	11.5900	11.65	+0.258%	3,948,979	-8.240%
2024-04-17	11.420	11.890000	11.3850	11.62	+2.650%	4,708,905	-8.003%
2024-04-16	11.440	11.740000	11.2900	11.32	-3.741%	5,722,908	-5.565%
2024-04-15	11.830	12.150000	11.6250	11.76	+0.513%	7,734,775	-9.099%
2024-04-12	11.970	12.170000	11.4500	11.70	-4.177%	12,252,501	-8.632%
2024-04-11	12.000	12.340000	11.8600	12.21	+3.738%	9,414,264	-12.449%
2024-04-10	11.350	11.950000	11.3500	11.77	+3.246%	6,665,241	-9.176%
2024-04-09	11.120	11.450000	11.1000	11.40	+2.981%	7,224,014	-6.228%
2024-04-08	11.170	11.290000	10.9800	11.07	-0.450%	3,267,378	-3.433%
2024-04-05	11.260	11.280000	11.0550	11.12	-0.090%	1,965,063	-3.867%
2024-04-04	11.410	11.745000	11.1300	11.13	-2.710%	1,590,921	-3.953%
2024-04-03	11.500	11.510000	11.2501	11.44	-1.887%	2,078,482	-6.556%
2024-04-02	11.510	11.690000	11.4300	11.66	+0.865%	3,029,406	-8.319%
2024-04-01	11.540	11.800000	11.4550	11.56	+1.850%	2,343,102	-7.526%
2024-03-28	11.330	11.540000	11.2600	11.35	+0.799%	2,860,314	-5.815%
2024-03-27	11.200	11.280000	10.8700	11.26	-1.141%	3,869,183	-5.062%
2024-03-26	11.490	11.490000	11.2150	11.39	+0.441%	5,336,290	-6.146%
2024-03-25	11.930	11.980000	11.2050	11.34	-4.384%	6,288,987	-5.732%
2024-03-22	11.955	12.020000	11.6500	11.86	-2.226%	7,448,735	-9.865%
2024-03-21	12.100	12.290000	11.9800	12.13	+0.580%	4,225,186	-11.871%
2024-03-20	11.900	12.230000	11.6000	12.06	+3.787%	5,603,779	-11.360%
2024-03-19	11.730	11.770000	11.5500	11.62	-1.941%	4,521,721	-8.003%
2024-03-18	12.100	12.100000	11.7350	11.85	-1.414%	4,206,574	-9.789%
2024-03-15	12.500	12.530000	12.0000	12.02	-4.147%	6,720,814	-11.065%
2024-03-14	12.720	12.800000	12.4100	12.54	-1.493%	8,652,618	-14.753%
2024-03-13	12.900	13.450000	12.7200	12.73	-1.088%	6,586,399	-16.025%
2024-03-12	12.640	13.010000	12.5900	12.87	+3.042%	7,288,526	-16.939%
2024-03-11	12.140	12.900000	12.1200	12.49	+5.668%	13,195,499	-14.412%
2024-03-08	12.260	12.260000	11.5200	11.82	-3.352%	8,718,502	-9.560%
2024-03-07	12.050	12.330000	12.0000	12.23	+1.917%	8,509,569	-12.592%
2024-03-06	13.500	13.500000	11.8300	12.00	-9.022%	14,514,053	-10.917%
2024-03-05	13.270	13.345000	12.8500	13.19	-1.714%	5,926,483	-18.954%
2024-03-04	14.770	14.790000	13.3700	13.42	-9.447%	10,578,235	-20.343%
2024-03-01	14.920	15.200000	14.6900	14.82	+0.611%	4,407,190	-27.868%
2024-02-29	14.960	15.270000	14.6050	14.73	+0.684%	6,664,993	-27.427%
2024-02-28	14.680	14.800000	14.3250	14.63	-3.177%	3,927,861	-26.931%
2024-02-27	14.590	15.300000	14.2945	15.11	+4.640%	6,439,660	-29.252%
2024-02-26	14.350	15.320000	14.3000	14.44	+1.619%	7,318,689	-25.970%
2024-02-23	13.470	14.250000	13.4700	14.21	+6.045%	6,961,667	-24.771%
2024-02-22	13.950	13.990000	13.1400	13.40	-1.760%	13,674,383	-20.224%
2024-02-21	13.930	14.100000	13.5900	13.64	-0.583%	4,093,495	-21.628%
2024-02-20	14.500	14.555000	13.4500	13.72	-3.176%	7,222,212	-22.085%
2024-02-16	15.000	15.300000	14.1200	14.17	-3.210%	6,742,561	-24.559%
2024-02-15	15.150	15.520000	14.2100	14.64	-3.937%	6,836,210	-26.981%
2024-02-14	14.510	15.270000	14.5100	15.24	+6.723%	5,169,666	-29.856%
2024-02-13	13.940	14.545000	13.8600	14.28	-0.557%	3,121,226	-25.140%
2024-02-12	13.680	14.640000	13.6600	14.36	+5.666%	7,230,159	-25.557%
2024-02-09	13.200	13.600000	13.0300	13.59	+2.877%	4,500,268	-21.339%
2024-02-08	13.220	13.440000	12.7750	13.21	+9.718%	19,214,494	-19.076%
2024-02-07	11.760	12.120000	11.5669	12.04	-1.149%	9,017,838	-11.213%
2024-02-06	11.430	12.590000	11.4000	12.18	+8.267%	14,593,956	-12.233%
2024-02-05	11.370	11.370000	10.8900	11.25	+1.260%	13,217,608	-4.978%
2024-02-02	11.070	11.470000	11.0600	11.11	+1.554%	7,863,040	-3.780%
2024-02-01	10.820	11.140000	10.7700	10.94	+2.820%	5,318,201	-2.285%
2024-01-31	10.630	10.866100	10.4850	10.64	-1.115%	5,064,895	+0.470%
2024-01-30	10.360	10.955000	10.3400	10.76	+0.561%	5,709,727	-0.651%
2024-01-29	11.690	11.710000	10.4801	10.70	-8.936%	14,142,580	-0.093%
2024-01-26	11.820	12.220000	11.4617	11.75	-1.591%	5,776,900	-9.021%
2024-01-25	11.200	12.700000	11.0600	11.94	+5.664%	16,536,221	-10.469%
2024-01-24	12.190	12.655000	11.2100	11.30	+3.765%	10,128,680	-5.398%
2024-01-23	11.120	11.470000	10.7500	10.89	+2.254%	6,502,182	-1.837%
2024-01-22	10.660	10.870000	10.4500	10.65	-4.227%	7,593,287	+0.376%
2024-01-19	11.140	11.290000	10.8100	11.12	-1.331%	5,872,568	-3.867%
2024-01-18	11.430	11.530000	11.1700	11.27	-0.265%	3,524,287	-5.146%
2024-01-17	11.130	11.390000	10.5600	11.30	-4.156%	9,422,320	-5.398%
2024-01-16	11.790	12.180000	11.7800	11.79	-2.642%	4,428,655	-9.330%
2024-01-12	12.100	12.270000	12.0300	12.11	-0.247%	2,883,006	-11.726%
2024-01-11	11.930	12.205000	11.7700	12.14	+4.117%	6,350,843	-11.944%
2024-01-10	11.940	12.310000	11.5000	11.66	-3.397%	4,540,588	-8.319%
2024-01-09	11.790	12.105000	11.6600	12.07	+1.599%	3,756,775	-11.433%
2024-01-08	12.430	12.440000	11.6100	11.88	-6.013%	6,936,767	-10.017%
2024-01-05	12.550	12.825000	12.4850	12.64	+0.397%	5,586,739	-15.427%

.dark-mode .HZR02C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZR02C{ color: #333333; background-color: white; border: 2px solid #333333; }TALTAL Education Groupstock NYSE ADR

TAL
TAL Education Group
stock NYSE ADR