Dark

TAL
TAL Education Group
stock NYSE ADR

Market Open

Jul 16, 2026 11:35:12 AM EDT

10.38USD-0.670%(-0.07)731,041

10.38Bid 10.39Ask 0.01Spread

Pre-market

Jul 16, 2026 8:49:30 AM EDT

10.37USD-0.766%(-0.08)100

After-hours

Jul 15, 2026 4:42:30 PM EDT

10.45USD+0.096%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	10.5000	10.550000	10.3500	10.3800	-0.670%	731,041	0.000%
2026-07-15	10.4500	10.700000	10.4100	10.4500	+1.456%	2,945,143	-0.670%
2026-07-14	10.4300	10.560000	10.2350	10.3000	-0.387%	2,172,718	+0.777%
2026-07-13	10.4100	10.600000	10.2900	10.3400	+0.291%	3,995,751	+0.387%
2026-07-10	10.4000	10.565000	10.3000	10.3100	-0.097%	2,542,638	+0.679%
2026-07-09	10.0400	10.390000	10.0000	10.3200	+1.675%	3,443,684	+0.581%
2026-07-08	10.1000	10.295000	10.0400	10.1500	+1.805%	2,219,225	+2.266%
2026-07-07	9.9200	10.070000	9.9200	9.9700	+0.605%	2,399,500	+4.112%
2026-07-06	9.9000	10.000000	9.8250	9.9100	+1.019%	1,840,805	+4.743%
2026-07-02	9.9600	9.980000	9.7350	9.8100	-1.900%	2,290,832	+5.810%
2026-07-01	9.6700	10.080000	9.6550	10.0000	+4.493%	4,670,753	+3.800%
2026-06-30	9.4900	9.735000	9.4700	9.5700	+0.949%	2,666,213	+8.464%
2026-06-29	9.5700	9.650000	9.3350	9.4800	0.000%	2,527,532	+9.494%
2026-06-26	8.8900	9.500000	8.8900	9.4800	+5.922%	2,946,282	+9.494%
2026-06-25	9.0600	9.230000	8.8750	8.9500	-2.293%	3,325,534	+15.978%
2026-06-24	9.3100	9.390000	9.1500	9.1600	-2.966%	3,336,457	+13.319%
2026-06-23	9.3500	9.460000	9.2750	9.4400	-0.317%	3,196,492	+9.958%
2026-06-22	9.0700	9.535000	8.9300	9.4700	+3.047%	6,201,962	+9.609%
2026-06-18	9.1300	9.240000	9.0800	9.1900	0.000%	9,873,710	+12.949%
2026-06-17	9.1400	9.490000	9.0400	9.1900	+0.328%	4,020,738	+12.949%
2026-06-16	9.2100	9.230000	9.0700	9.1600	-1.717%	4,341,089	+13.319%
2026-06-15	9.3600	9.485000	9.3000	9.3200	+0.648%	2,772,545	+11.373%
2026-06-12	9.5000	9.505000	9.2000	9.2600	-0.857%	4,393,057	+12.095%
2026-06-11	9.2000	9.375000	9.0900	9.3400	+0.430%	2,024,687	+11.135%
2026-06-10	9.0700	9.440000	9.0700	9.3000	+1.639%	2,290,950	+11.613%
2026-06-09	9.4300	9.450000	9.0700	9.1500	-2.763%	2,837,330	+13.443%
2026-06-08	9.5100	9.610000	9.3850	9.4100	-1.569%	2,288,472	+10.308%
2026-06-05	9.6900	9.715000	9.4700	9.5600	-1.646%	3,136,087	+8.577%
2026-06-04	9.8000	9.990000	9.5500	9.7200	-0.103%	2,381,131	+6.790%
2026-06-03	9.8200	10.040000	9.7000	9.7300	-2.407%	2,647,765	+6.680%
2026-06-02	10.2600	10.310000	9.9401	9.9700	-0.895%	2,218,306	+4.112%
2026-06-01	9.7500	10.200000	9.7200	10.0600	+3.605%	3,454,601	+3.181%
2026-05-29	9.7400	9.850000	9.6100	9.7100	-0.512%	12,000,889	+6.900%
2026-05-28	9.6600	9.850000	9.5850	9.7600	-0.204%	2,787,306	+6.352%
2026-05-27	9.7800	9.935000	9.6800	9.7800	-0.204%	3,125,797	+6.135%
2026-05-26	9.8700	10.190000	9.7650	9.8000	+0.307%	3,319,566	+5.918%
2026-05-22	9.6350	10.120000	9.5200	9.7700	-2.979%	5,795,902	+6.244%
2026-05-21	10.4000	10.410000	9.9550	10.0700	-3.820%	2,914,396	+3.078%
2026-05-20	10.5100	10.585000	10.3700	10.4700	-0.475%	2,547,124	-0.860%
2026-05-19	10.6100	10.725000	10.4650	10.5200	-0.284%	5,889,573	-1.331%
2026-05-18	10.9000	10.900000	10.4900	10.5500	-2.315%	3,553,741	-1.611%
2026-05-15	10.8200	10.960000	10.7050	10.8000	-1.907%	3,634,115	-3.889%
2026-05-14	11.3800	11.380000	10.9750	11.0100	-4.344%	2,681,135	-5.722%
2026-05-13	11.0700	11.600000	11.0200	11.5100	+3.787%	5,269,830	-9.818%
2026-05-12	11.3100	11.360000	10.9400	11.0900	-2.377%	3,173,624	-6.402%
2026-05-11	11.0900	11.420000	11.0800	11.3600	+2.435%	3,260,096	-8.627%
2026-05-08	11.4700	11.570000	11.0300	11.0900	-2.719%	3,540,516	-6.402%
2026-05-07	11.4000	11.480000	11.2950	11.4000	-0.350%	3,100,739	-8.947%
2026-05-06	11.1200	11.500000	11.1200	11.4400	+4.000%	4,110,028	-9.266%
2026-05-05	10.9400	11.075000	10.8750	11.0000	+1.010%	1,987,544	-5.636%
2026-05-04	11.1000	11.130000	10.7500	10.8900	-2.507%	3,534,926	-4.683%
2026-05-01	11.1200	11.200000	10.9200	11.1700	+0.450%	2,173,641	-7.073%
2026-04-30	10.8300	11.170000	10.8250	11.1200	+2.488%	3,093,436	-6.655%
2026-04-29	10.7700	10.905000	10.7200	10.8500	+0.743%	3,000,991	-4.332%
2026-04-28	10.5000	10.820000	10.4700	10.7700	+0.560%	4,037,084	-3.621%
2026-04-27	10.9700	11.015000	10.4750	10.7100	-4.715%	7,718,332	-3.081%
2026-04-24	11.0100	11.310000	10.6850	11.2400	+3.025%	3,651,600	-7.651%
2026-04-23	11.1000	11.130000	10.5150	10.9100	-9.310%	11,132,471	-4.858%
2026-04-22	11.9700	12.195000	11.8150	12.0300	+0.585%	5,338,019	-13.716%
2026-04-21	12.2900	12.440000	11.9600	11.9600	-3.001%	3,304,119	-13.211%
2026-04-20	12.6900	12.690000	12.1500	12.3300	-2.453%	5,971,750	-15.815%
2026-04-17	12.5000	12.840000	12.4800	12.6400	+1.445%	4,687,309	-17.880%
2026-04-16	11.9300	12.675000	11.8750	12.4600	+5.683%	5,284,323	-16.693%
2026-04-15	11.6500	11.890000	11.5831	11.7900	+1.028%	2,316,015	-11.959%
2026-04-14	11.3000	11.925000	11.3000	11.6700	+3.457%	3,703,496	-11.054%
2026-04-13	10.9500	11.340000	10.9400	11.2800	+2.545%	4,334,380	-7.979%
2026-04-10	11.2000	11.280000	10.8900	11.0000	-0.901%	2,914,301	-5.636%
2026-04-09	11.4400	11.620000	11.0500	11.1000	-3.141%	2,566,518	-6.486%
2026-04-08	11.6000	11.810000	11.4600	11.4600	+2.504%	2,240,750	-9.424%
2026-04-07	11.2200	11.380000	11.1600	11.1800	-0.887%	2,078,341	-7.156%
2026-04-06	11.0900	11.330000	11.0800	11.2800	+0.714%	1,216,304	-7.979%
2026-04-02	11.2800	11.300000	10.9450	11.2000	-0.267%	1,512,520	-7.321%
2026-04-01	11.4000	11.550000	11.1700	11.2300	-1.231%	1,737,121	-7.569%
2026-03-31	10.9200	11.440000	10.8700	11.3700	+3.270%	3,560,008	-8.707%
2026-03-30	10.8300	11.115000	10.8300	11.0100	+1.756%	1,826,195	-5.722%
2026-03-27	11.2300	11.270000	10.7900	10.8200	-3.479%	1,645,564	-4.067%
2026-03-26	11.1400	11.495000	11.0660	11.2100	-0.796%	1,611,651	-7.404%
2026-03-25	11.1600	11.320000	11.0800	11.3000	+2.262%	2,100,449	-8.142%
2026-03-24	11.0200	11.205000	10.9500	11.0500	-0.897%	1,668,516	-6.063%
2026-03-23	11.3600	11.510000	11.0400	11.1500	-2.450%	4,375,628	-6.906%
2026-03-20	11.3700	11.490000	11.3150	11.4300	+0.351%	3,026,730	-9.186%
2026-03-19	11.0400	11.410000	10.8200	11.3900	+1.787%	2,254,588	-8.867%
2026-03-18	11.5700	11.755000	11.1900	11.1900	-2.271%	3,165,616	-7.239%
2026-03-17	11.1800	11.460000	11.0550	11.4500	+2.415%	4,364,536	-9.345%
2026-03-16	11.1500	11.355000	11.1400	11.1800	+0.449%	2,515,256	-7.156%
2026-03-13	10.9200	11.235000	10.9000	11.1300	+2.770%	4,100,923	-6.739%
2026-03-12	10.9200	11.125000	10.8100	10.8300	-1.545%	1,881,858	-4.155%
2026-03-11	10.9700	11.030000	10.8500	11.0000	+0.091%	2,316,119	-5.636%
2026-03-10	10.6700	11.075000	10.5400	10.9900	+2.328%	6,510,002	-5.551%
2026-03-09	10.5000	10.755000	10.3100	10.7400	+0.940%	3,837,088	-3.352%
2026-03-06	10.4000	10.700000	10.3800	10.6400	+2.013%	4,771,137	-2.444%
2026-03-05	10.5100	10.585000	10.3250	10.4300	-1.231%	2,416,216	-0.479%
2026-03-04	10.5800	10.785000	10.5000	10.5600	+0.095%	4,019,967	-1.705%
2026-03-03	10.2400	10.550000	10.1500	10.5500	-0.095%	3,680,885	-1.611%
2026-03-02	10.2900	10.570000	10.1800	10.5600	+0.285%	3,758,077	-1.705%
2026-02-27	10.9800	11.050000	10.5200	10.5300	-3.306%	5,534,063	-1.425%
2026-02-26	10.8900	10.968500	10.7500	10.8900	-0.910%	4,070,994	-4.683%
2026-02-25	10.9700	11.010000	10.8450	10.9900	+0.274%	4,283,335	-5.551%
2026-02-24	10.6000	10.975000	10.5650	10.9600	+3.396%	6,040,302	-5.292%
2026-02-23	11.0500	11.130000	10.4700	10.6000	-3.196%	4,772,324	-2.075%
2026-02-20	10.8400	11.085000	10.8000	10.9500	+0.367%	3,732,022	-5.205%
2026-02-19	10.9200	10.955000	10.7400	10.9100	-0.547%	2,909,615	-4.858%
2026-02-18	11.0400	11.070000	10.7650	10.9700	+0.735%	4,143,564	-5.378%
2026-02-17	11.3200	11.480000	10.8200	10.8900	-3.200%	5,697,155	-4.683%
2026-02-13	11.2500	11.465000	11.2300	11.2500	-2.003%	3,499,210	-7.733%
2026-02-12	11.9000	11.920000	11.2000	11.4800	-3.367%	3,145,613	-9.582%
2026-02-11	12.2700	12.300000	11.8700	11.8800	-3.178%	2,013,997	-12.626%
2026-02-10	12.1100	12.350000	12.0300	12.2700	+1.154%	3,247,804	-15.403%
2026-02-09	12.3900	12.480000	12.0000	12.1300	-2.882%	4,029,024	-14.427%
2026-02-06	11.6300	12.559900	11.6100	12.4900	+6.661%	4,609,620	-16.894%
2026-02-05	11.5000	11.750000	11.3100	11.7100	+0.688%	5,010,782	-11.358%
2026-02-04	12.1700	12.215000	11.5300	11.6300	-5.061%	5,205,551	-10.748%
2026-02-03	12.1200	12.260000	11.9500	12.2500	+1.073%	4,521,548	-15.265%
2026-02-02	12.4800	12.500000	12.1200	12.1200	-4.567%	4,633,773	-14.356%
2026-01-30	13.0100	13.230000	12.6650	12.7000	0.000%	10,775,686	-18.268%
2026-01-29	11.8600	12.880000	11.6000	12.7000	+18.030%	15,093,012	-18.268%
2026-01-28	10.9800	11.190000	10.7000	10.7600	+1.033%	3,197,290	-3.532%
2026-01-27	10.7800	10.865000	10.6200	10.6500	-1.206%	3,948,312	-2.535%
2026-01-26	11.1500	11.180000	10.6900	10.7800	-3.664%	3,030,105	-3.711%
2026-01-23	11.1200	11.190000	11.0200	11.1900	+0.539%	3,329,809	-7.239%
2026-01-22	10.8800	11.400000	10.8000	11.1300	+3.151%	4,420,926	-6.739%
2026-01-21	10.8400	11.040000	10.6350	10.7900	+0.653%	3,858,113	-3.800%
2026-01-20	10.9500	11.175000	10.6650	10.7200	-2.986%	4,131,308	-3.172%
2026-01-16	11.3900	11.430000	10.9500	11.0500	-3.829%	3,908,748	-6.063%
2026-01-15	11.6800	11.825000	11.3600	11.4900	-0.948%	3,354,720	-9.661%
2026-01-14	11.8600	11.900000	11.5200	11.6000	-2.848%	3,521,024	-10.517%
2026-01-13	12.1000	12.125000	11.7900	11.9400	-2.610%	5,663,551	-13.065%
2026-01-12	11.2500	12.435000	11.2500	12.2600	+10.351%	5,765,320	-15.334%
2026-01-09	11.2500	11.250000	11.0150	11.1100	-1.420%	1,919,272	-6.571%
2026-01-08	11.0100	11.290000	11.0000	11.2700	+2.269%	3,133,152	-7.897%
2026-01-07	11.2000	11.250000	10.9600	11.0200	-2.650%	1,715,449	-5.808%
2026-01-06	11.5300	11.590000	11.2800	11.3200	-1.394%	2,245,420	-8.304%
2026-01-05	11.3900	11.530000	11.2300	11.4800	-0.087%	5,119,881	-9.582%
2026-01-02	11.2000	11.600000	11.2000	11.4900	+5.316%	3,111,212	-9.661%
2025-12-31	10.8700	10.980000	10.8300	10.9100	-0.818%	1,119,750	-4.858%
2025-12-30	11.0400	11.150000	10.9650	11.0000	+0.091%	1,007,606	-5.636%
2025-12-29	10.8500	11.040000	10.7180	10.9900	-0.091%	2,309,141	-5.551%
2025-12-26	10.9800	11.080000	10.9200	11.0000	+0.365%	663,957	-5.636%
2025-12-24	11.0500	11.150000	10.9600	10.9600	-1.261%	834,674	-5.292%
2025-12-23	11.0100	11.120000	10.9350	11.1000	+0.543%	1,899,239	-6.486%
2025-12-22	10.7500	11.070000	10.7200	11.0400	+2.222%	3,310,063	-5.978%
2025-12-19	11.1300	11.150000	10.7850	10.8000	-1.996%	4,866,376	-3.889%
2025-12-18	10.9900	11.090000	10.9700	11.0200	+0.456%	3,365,693	-5.808%
2025-12-17	11.2000	11.350000	10.9150	10.9700	-1.703%	2,791,514	-5.378%
2025-12-16	11.1800	11.210000	10.9500	11.1600	-0.623%	2,194,829	-6.989%
2025-12-15	11.6000	11.600000	11.1450	11.2300	-2.433%	1,602,671	-7.569%
2025-12-12	11.1400	11.515000	11.1300	11.5100	+3.694%	4,591,378	-9.818%
2025-12-11	11.2800	11.280000	11.0450	11.1000	-2.546%	2,616,646	-6.486%
2025-12-10	11.3600	11.515000	11.3300	11.3900	+0.707%	1,872,245	-8.867%
2025-12-09	11.4400	11.480000	11.2050	11.3100	-2.078%	3,124,563	-8.223%
2025-12-08	11.3600	11.600000	11.3100	11.5500	+1.673%	2,879,939	-10.130%
2025-12-05	11.1250	11.445000	11.0807	11.3600	+2.342%	2,445,662	-8.627%
2025-12-04	11.0500	11.250000	10.9850	11.1000	0.000%	1,838,858	-6.486%
2025-12-03	11.1300	11.165000	10.9850	11.1000	-0.627%	2,919,803	-6.486%
2025-12-02	11.1000	11.170000	10.9800	11.1700	+0.450%	1,843,597	-7.073%
2025-12-01	11.0300	11.325000	11.0300	11.1200	+1.091%	4,590,467	-6.655%
2025-11-28	11.0500	11.100000	10.9400	11.0000	-0.542%	1,838,616	-5.636%
2025-11-26	11.0100	11.220000	10.9900	11.0600	0.000%	2,462,165	-6.148%
2025-11-25	11.0400	11.140000	10.9700	11.0600	-0.360%	5,472,274	-6.148%
2025-11-24	11.0500	11.120000	10.9000	11.1000	+1.463%	8,518,436	-6.486%
2025-11-21	10.5300	10.990000	10.5014	10.9400	+2.243%	4,426,233	-5.119%
2025-11-20	11.0400	11.200000	10.7000	10.7000	-2.992%	2,674,783	-2.991%
2025-11-19	11.2000	11.240000	10.9900	11.0300	-1.781%	1,701,589	-5.893%
2025-11-18	10.9500	11.325000	10.8000	11.2300	+2.745%	2,624,636	-7.569%
2025-11-17	11.1500	11.190000	10.9000	10.9300	-2.498%	3,515,938	-5.032%
2025-11-14	11.2800	11.500000	11.0775	11.2100	-1.839%	2,305,142	-7.404%
2025-11-13	11.6800	11.705000	11.3917	11.4200	-1.721%	2,483,568	-9.107%
2025-11-12	11.7400	11.820000	11.5200	11.6200	-1.525%	2,616,813	-10.671%
2025-11-11	11.7500	11.850000	11.6600	11.8000	-0.338%	2,933,298	-12.034%
2025-11-10	11.8400	11.890000	11.6500	11.8400	+0.852%	3,567,812	-12.331%
2025-11-07	11.9000	11.900000	11.6000	11.7400	-2.329%	3,221,948	-11.584%
2025-11-06	12.0500	12.126600	11.8550	12.0200	+0.586%	2,375,559	-13.644%
2025-11-05	11.6200	12.145000	11.5500	11.9500	+2.575%	4,833,947	-13.138%
2025-11-04	11.2800	11.700000	11.2800	11.6500	-1.020%	4,411,939	-10.901%
2025-11-03	12.4000	12.400000	11.6050	11.7700	-3.997%	4,119,709	-11.810%
2025-10-31	13.0000	13.000000	12.1600	12.2600	-5.035%	4,773,520	-15.334%
2025-10-30	13.3700	13.370000	12.0000	12.9100	+7.315%	9,637,491	-19.597%
2025-10-29	12.1900	12.265000	11.8600	12.0300	-1.716%	5,563,618	-13.716%
2025-10-28	12.4000	12.420000	12.1000	12.2400	-2.392%	3,218,856	-15.196%
2025-10-27	12.7800	13.050000	12.4850	12.5400	-0.476%	3,912,564	-17.225%
2025-10-24	12.7800	12.780000	12.4700	12.6000	-0.474%	2,017,343	-17.619%
2025-10-23	12.3000	12.830000	12.2300	12.6600	+3.263%	3,598,375	-18.009%
2025-10-22	12.4550	12.700000	12.1700	12.2600	-2.311%	4,374,777	-15.334%
2025-10-21	11.8300	12.605000	11.7850	12.5500	+6.086%	4,971,340	-17.291%
2025-10-20	11.1400	11.930000	11.1200	11.8300	+6.673%	4,295,258	-12.257%
2025-10-17	10.8200	11.109300	10.8200	11.0900	+1.002%	3,666,393	-6.402%
2025-10-16	10.9500	11.030000	10.8400	10.9800	+0.274%	2,403,058	-5.464%
2025-10-15	10.5100	11.300000	10.5100	10.9500	+4.785%	6,290,761	-5.205%
2025-10-14	10.2900	10.505000	10.1400	10.4500	-0.571%	4,143,949	-0.670%
2025-10-13	10.4000	10.550000	10.3100	10.5100	+4.473%	8,713,273	-1.237%
2025-10-10	10.8000	10.995000	9.9800	10.0600	-6.244%	7,185,941	+3.181%
2025-10-09	11.1000	11.160000	10.7200	10.7300	-4.452%	6,206,093	-3.262%
2025-10-08	11.1000	11.280000	11.0400	11.2300	+1.721%	1,744,218	-7.569%
2025-10-07	11.2500	11.260000	11.0150	11.0400	-1.779%	2,375,492	-5.978%
2025-10-06	11.1400	11.285000	11.1000	11.2400	+0.627%	1,752,893	-7.651%
2025-10-03	11.2500	11.250000	11.0750	11.1700	-0.799%	2,065,726	-7.073%
2025-10-02	11.0300	11.360000	10.7000	11.2600	+0.446%	3,620,421	-7.815%
2025-10-01	11.2600	11.350000	11.0800	11.2100	+0.089%	5,250,259	-7.404%
2025-09-30	11.4500	11.450000	11.1300	11.2000	-0.621%	4,530,164	-7.321%
2025-09-29	11.4500	11.550000	11.1900	11.2700	+0.625%	6,616,546	-7.897%
2025-09-26	11.0900	11.230000	10.9750	11.2000	+0.089%	6,094,253	-7.321%
2025-09-25	10.9900	11.220000	10.9900	11.1900	+0.902%	1,692,010	-7.239%
2025-09-24	11.0100	11.270000	10.9750	11.0900	+2.780%	2,385,596	-6.402%
2025-09-23	11.2000	11.200000	10.7900	10.7900	-3.661%	2,893,963	-3.800%
2025-09-22	11.1400	11.240000	11.0500	11.2000	+0.539%	3,448,274	-7.321%
2025-09-19	11.2700	11.270000	11.0400	11.1400	-0.536%	3,832,559	-6.822%
2025-09-18	11.2000	11.330000	10.9800	11.2000	-1.322%	5,005,910	-7.321%
2025-09-17	11.2000	11.380000	11.1000	11.3500	+2.252%	5,111,810	-8.546%
2025-09-16	11.1000	11.225000	10.9900	11.1000	+0.909%	3,584,652	-6.486%
2025-09-15	10.9900	11.125000	10.8850	11.0000	+0.365%	3,679,224	-5.636%
2025-09-12	10.8000	10.990000	10.7600	10.9600	+1.953%	4,207,581	-5.292%
2025-09-11	10.5000	10.846500	10.5000	10.7500	+2.674%	3,063,093	-3.442%
2025-09-10	10.6300	10.730000	10.3450	10.4700	-1.505%	2,886,485	-0.860%
2025-09-09	10.4800	10.700000	10.4800	10.6300	+2.408%	3,257,818	-2.352%
2025-09-08	10.1800	10.425000	10.0750	10.3800	+2.367%	4,256,243	0.000%
2025-09-05	10.4600	10.620000	10.1200	10.1400	-1.073%	5,363,825	+2.367%
2025-09-04	10.3500	10.440000	10.2000	10.2500	-1.631%	4,149,509	+1.268%
2025-09-03	10.4100	10.585000	10.3750	10.4200	-0.762%	2,700,800	-0.384%
2025-09-02	10.5500	10.700000	10.4000	10.5000	-1.130%	4,215,949	-1.143%
2025-08-29	10.8000	10.930000	10.5900	10.6200	-1.758%	5,662,338	-2.260%
2025-08-28	10.8200	10.905000	10.7000	10.8100	+0.185%	2,014,904	-3.978%
2025-08-27	10.7400	10.820000	10.6000	10.7900	-0.827%	2,497,406	-3.800%
2025-08-26	10.7700	10.910000	10.7200	10.8800	+0.741%	3,080,717	-4.596%
2025-08-25	10.9500	11.110000	10.8000	10.8000	-0.644%	2,897,912	-3.889%
2025-08-22	11.1000	11.100000	10.7650	10.8700	-0.731%	4,543,488	-4.508%
2025-08-21	10.8400	11.200000	10.8400	10.9500	-0.455%	3,958,787	-5.205%
2025-08-20	10.9600	11.215000	10.9000	11.0000	+0.091%	5,398,606	-5.636%
2025-08-19	11.0000	11.075000	10.9550	10.9900	-0.091%	5,530,739	-5.551%
2025-08-18	11.3600	11.490000	10.8350	11.0000	-3.846%	4,706,823	-5.636%
2025-08-15	11.3100	11.515000	11.2300	11.4400	+1.418%	4,502,518	-9.266%
2025-08-14	11.5300	11.587200	11.1500	11.2800	-3.425%	7,281,673	-7.979%
2025-08-13	11.4000	11.740000	11.4000	11.6800	+2.636%	4,503,062	-11.130%
2025-08-12	11.0100	11.380000	10.9500	11.3800	+2.708%	4,968,224	-8.787%
2025-08-11	11.4500	11.450000	11.0300	11.0800	-3.231%	3,447,259	-6.318%
2025-08-08	11.4900	11.530000	11.3500	11.4500	-0.435%	1,936,399	-9.345%
2025-08-07	11.1500	11.510000	11.1500	11.5000	+2.862%	5,794,821	-9.739%
2025-08-06	11.0000	11.255000	10.9725	11.1800	+0.449%	4,911,604	-7.156%
2025-08-05	11.1000	11.525000	10.9300	11.1300	+1.182%	8,098,664	-6.739%
2025-08-04	10.7900	11.000000	10.5700	11.0000	+3.383%	5,321,112	-5.636%
2025-08-01	10.6900	10.935000	10.5350	10.6400	-2.742%	4,849,992	-2.444%
2025-07-31	11.4000	11.530000	10.6500	10.9400	+8.424%	15,599,259	-5.119%
2025-07-30	9.9400	10.405000	9.9200	10.0900	-1.078%	8,886,184	+2.874%
2025-07-29	10.3300	10.535000	10.1950	10.2000	-0.488%	5,353,377	+1.765%
2025-07-28	10.0400	10.410000	10.0350	10.2500	+2.500%	5,433,517	+1.268%
2025-07-25	9.9500	10.065000	9.7800	10.0000	+1.833%	3,288,926	+3.800%
2025-07-24	10.3200	10.365000	9.8100	9.8200	-5.486%	7,380,314	+5.703%
2025-07-23	10.5800	10.630000	10.3200	10.3900	-0.669%	3,652,613	-0.096%
2025-07-22	10.4900	10.600000	10.2450	10.4600	-0.286%	11,195,231	-0.765%
2025-07-21	10.7000	10.800000	10.4700	10.4900	-1.963%	7,694,831	-1.049%
2025-07-18	10.7700	11.000000	10.6700	10.7000	+0.659%	5,352,373	-2.991%
2025-07-17	10.5200	10.685000	10.4377	10.6300	+1.238%	5,243,007	-2.352%
2025-07-16	10.6800	10.740000	10.4800	10.5000	-1.501%	6,419,292	-1.143%
2025-07-15	10.5900	10.770000	10.4900	10.6600	+1.621%	5,120,076	-2.627%
2025-07-14	10.5600	10.710000	10.4550	10.4900	-0.095%	2,925,444	-1.049%
2025-07-11	10.5600	10.690000	10.4500	10.5000	-0.474%	3,892,177	-1.143%
2025-07-10	10.6100	10.739000	10.4800	10.5500	+0.095%	2,669,057	-1.611%
2025-07-09	10.3800	10.550000	10.3100	10.5400	+0.861%	2,667,636	-1.518%
2025-07-08	10.4000	10.560000	10.3700	10.4500	+2.351%	3,884,599	-0.670%
2025-07-07	10.0300	10.270000	9.9900	10.2100	+1.693%	4,070,605	+1.665%
2025-07-03	10.0100	10.150000	9.9800	10.0400	+0.100%	2,246,615	+3.386%
2025-07-02	10.2300	10.255000	9.8650	10.0300	-2.621%	7,327,691	+3.490%
2025-07-01	10.2900	10.400000	10.2007	10.3000	+0.783%	3,724,275	+0.777%
2025-06-30	10.5000	10.550000	10.1050	10.2200	-4.397%	6,831,201	+1.566%
2025-06-27	10.6000	10.820000	10.6000	10.6900	-0.927%	3,308,069	-2.900%
2025-06-26	10.8600	10.900000	10.6100	10.7900	+0.372%	2,247,516	-3.800%
2025-06-25	11.0550	11.085000	10.6700	10.7500	-2.361%	3,291,144	-3.442%
2025-06-24	10.7750	11.185000	10.7750	11.0100	+4.360%	3,891,886	-5.722%
2025-06-23	10.4700	10.570000	10.2250	10.5500	+2.031%	3,295,731	-1.611%
2025-06-20	10.4000	10.565000	10.3000	10.3400	-0.385%	5,215,202	+0.387%
2025-06-18	10.2200	10.395000	10.2100	10.3800	-0.096%	3,559,482	0.000%
2025-06-17	10.5000	10.535000	10.2850	10.3900	-1.703%	7,064,231	-0.096%
2025-06-16	10.5100	10.670000	10.4500	10.5700	+1.148%	3,832,715	-1.798%
2025-06-13	10.4500	10.580000	10.3700	10.4500	-2.519%	4,652,568	-0.670%
2025-06-12	10.6000	10.800000	10.5600	10.7200	0.000%	3,580,545	-3.172%
2025-06-11	10.8900	11.010000	10.6200	10.7200	-1.016%	6,496,345	-3.172%
2025-06-10	10.8900	10.980000	10.5900	10.8300	0.000%	4,041,789	-4.155%
2025-06-09	10.7800	10.905000	10.7150	10.8300	+1.977%	11,270,576	-4.155%
2025-06-06	10.3600	10.640000	10.3600	10.6200	+1.143%	3,024,394	-2.260%
2025-06-05	10.5000	10.665000	10.4150	10.5000	+0.095%	3,945,540	-1.143%
2025-06-04	10.3700	10.665000	10.3700	10.4900	+1.746%	9,250,460	-1.049%
2025-06-03	10.1900	10.400000	10.1300	10.3100	+1.777%	6,811,892	+0.679%
2025-06-02	9.8200	10.180000	9.8025	10.1300	+3.052%	4,438,248	+2.468%
2025-05-30	10.3800	10.420000	9.6200	9.8300	-7.526%	12,803,051	+5.595%
2025-05-29	10.5400	10.790000	10.5000	10.6300	+2.310%	5,929,536	-2.352%
2025-05-28	10.2000	10.610000	10.1900	10.3900	+2.163%	10,846,048	-0.096%
2025-05-27	10.6300	10.756000	10.1546	10.1700	-7.461%	7,569,523	+2.065%
2025-05-23	10.5700	11.105000	10.5600	10.9900	+1.571%	10,531,338	-5.551%
2025-05-22	10.7100	11.045000	10.6700	10.8200	-0.185%	7,157,162	-4.067%
2025-05-21	10.9900	11.180000	10.8250	10.8400	-0.550%	6,224,193	-4.244%
2025-05-20	10.9700	11.205000	10.5450	10.9000	+0.554%	7,767,471	-4.771%
2025-05-19	10.3300	11.100000	10.2500	10.8400	+3.042%	8,166,148	-4.244%
2025-05-16	10.2200	10.625000	10.1700	10.5200	+3.543%	11,587,814	-1.331%
2025-05-15	10.1400	10.685000	10.1400	10.1600	-0.196%	17,376,271	+2.165%
2025-05-14	10.1400	10.327800	9.9500	10.1800	+1.698%	7,079,219	+1.965%
2025-05-13	10.2200	10.250000	9.9300	10.0100	-2.341%	14,071,305	+3.696%
2025-05-12	9.9500	10.295000	9.8900	10.2500	+8.811%	6,829,690	+1.268%
2025-05-09	9.5000	9.775000	9.4000	9.4200	-0.633%	5,545,977	+10.191%
2025-05-08	9.3000	9.560000	9.0702	9.4800	+3.043%	7,060,448	+9.494%
2025-05-07	9.1000	9.260000	9.0400	9.2000	-0.217%	4,134,651	+12.826%
2025-05-06	9.1000	9.350000	9.0700	9.2200	+1.878%	4,612,244	+12.581%
2025-05-05	8.8600	9.115000	8.7700	9.0500	+1.457%	8,737,469	+14.696%
2025-05-02	8.9600	9.100000	8.8600	8.9200	+2.176%	5,491,985	+16.368%
2025-05-01	8.9000	8.920000	8.6300	8.7300	-0.229%	3,563,477	+18.900%
2025-04-30	9.0500	9.100000	8.7100	8.7500	-3.634%	7,908,042	+18.629%
2025-04-29	9.3000	9.340000	8.9800	9.0800	-0.765%	7,833,877	+14.317%
2025-04-28	9.0900	9.240000	8.8650	9.1500	-0.109%	12,479,806	+13.443%
2025-04-25	8.6900	9.170000	8.5000	9.1600	+2.576%	12,078,976	+13.319%
2025-04-24	9.3600	9.400000	8.8600	8.9300	-18.670%	42,827,650	+16.237%
2025-04-23	11.0000	11.885000	10.9301	10.9800	+2.140%	11,915,201	-5.464%
2025-04-22	10.3600	10.905000	10.3300	10.7500	+7.608%	9,486,939	-3.442%
2025-04-21	9.8400	10.215000	9.8200	9.9900	+1.939%	4,953,611	+3.904%
2025-04-17	9.8100	10.108000	9.7900	9.8000	+1.135%	5,682,577	+5.918%
2025-04-16	9.6500	9.969900	9.5000	9.6900	-1.724%	10,133,438	+7.121%
2025-04-15	10.1400	10.210000	9.8000	9.8600	-1.891%	4,927,466	+5.274%
2025-04-14	9.7700	10.350000	9.7650	10.0500	+4.688%	12,589,857	+3.284%
2025-04-11	10.0600	10.060000	9.3050	9.6000	-3.614%	15,056,248	+8.125%
2025-04-10	9.9000	10.530000	9.9000	9.9600	+3.212%	14,659,774	+4.217%
2025-04-09	9.3700	10.060000	9.3400	9.6500	-1.329%	14,592,169	+7.565%
2025-04-08	11.4600	11.500000	9.6200	9.7800	-10.603%	12,039,123	+6.135%
2025-04-07	11.0800	11.661000	10.3001	10.9400	-10.912%	19,753,988	-5.119%
2025-04-04	12.3800	12.650000	11.8950	12.2800	-9.104%	12,248,114	-15.472%
2025-04-03	13.2000	13.565000	13.1800	13.5100	-1.459%	5,177,142	-23.168%
2025-04-02	13.2300	13.740000	13.0950	13.7100	+3.942%	4,165,501	-24.289%
2025-04-01	13.2600	13.295000	12.9306	13.1900	-0.151%	4,157,932	-21.304%
2025-03-31	13.0700	13.325000	13.0000	13.2100	-1.123%	4,082,249	-21.423%
2025-03-28	13.3300	13.472074	13.1500	13.3600	-1.765%	5,446,523	-22.305%
2025-03-27	13.4000	14.010000	13.2000	13.6000	+0.890%	5,175,303	-23.676%
2025-03-26	13.0700	13.510000	12.8600	13.4800	+3.454%	7,080,977	-22.997%
2025-03-25	12.8700	13.120000	12.7600	13.0300	-0.534%	3,805,300	-20.338%
2025-03-24	13.0400	13.135000	12.7450	13.1000	-0.380%	4,762,681	-20.763%
2025-03-21	13.4600	13.490000	12.9000	13.1500	-5.870%	4,627,822	-21.065%
2025-03-20	13.8100	14.210000	13.8100	13.9700	-3.053%	3,884,520	-25.698%
2025-03-19	14.3300	14.660000	13.8650	14.4100	+1.265%	5,047,281	-27.967%
2025-03-18	14.3300	14.470000	13.9450	14.2300	-0.628%	5,100,000	-27.056%
2025-03-17	13.4200	14.445000	13.3500	14.3200	+7.669%	7,990,592	-27.514%
2025-03-14	13.7000	13.860000	13.1000	13.3000	+3.906%	5,377,747	-21.955%
2025-03-13	12.8000	12.920000	12.6200	12.8000	-1.614%	5,789,091	-18.906%
2025-03-12	12.9900	13.320000	12.8250	13.0100	-0.611%	5,085,011	-20.215%
2025-03-11	13.1550	13.470000	12.9400	13.0900	+1.394%	5,476,299	-20.703%
2025-03-10	13.1900	13.265000	12.7200	12.9100	-4.228%	4,034,761	-19.597%
2025-03-07	13.6600	14.040000	13.3299	13.4800	+0.223%	6,145,369	-22.997%
2025-03-06	13.8800	14.160000	13.3400	13.4500	-2.253%	5,626,515	-22.825%
2025-03-05	12.9000	13.800000	12.8700	13.7600	+7.922%	7,604,181	-24.564%
2025-03-04	12.2500	12.850000	12.2500	12.7500	+2.492%	5,708,790	-18.588%
2025-03-03	12.7600	12.970000	12.3400	12.4400	-3.715%	5,134,399	-16.559%
2025-02-28	12.7000	13.050000	12.4400	12.9200	-2.564%	9,019,017	-19.659%
2025-02-27	13.6600	13.810000	13.0900	13.2600	-2.068%	4,739,761	-21.719%
2025-02-26	13.6800	13.760000	13.4100	13.5400	+1.272%	4,921,123	-23.338%
2025-02-25	13.4700	14.010000	13.2600	13.3700	+0.075%	8,500,229	-22.364%
2025-02-24	13.9000	14.000000	13.3000	13.3600	-7.543%	8,081,493	-22.305%
2025-02-21	14.5100	14.730000	14.2500	14.4500	+0.697%	5,567,631	-28.166%
2025-02-20	14.9000	15.300000	13.9700	14.3500	-1.578%	9,365,001	-27.666%
2025-02-19	14.4700	14.600000	14.0350	14.5800	+0.552%	8,393,833	-28.807%
2025-02-18	14.8800	14.890000	14.1900	14.5000	0.000%	6,457,016	-28.414%
2025-02-14	15.0000	15.230000	14.4750	14.5000	-1.961%	9,038,419	-28.414%
2025-02-13	13.9300	14.885000	13.8700	14.7900	+2.282%	10,458,057	-29.817%
2025-02-12	13.8650	14.860000	13.8500	14.4600	+3.286%	12,558,711	-28.216%
2025-02-11	13.4000	14.290000	13.3202	14.0000	+2.790%	8,300,002	-25.857%
2025-02-10	13.7300	13.970000	13.4600	13.6200	+3.338%	11,832,543	-23.789%
2025-02-07	12.9300	13.385000	12.9300	13.1800	+3.211%	9,830,143	-21.244%
2025-02-06	12.5000	12.780000	12.3900	12.7700	+4.160%	6,948,852	-18.716%
2025-02-05	12.3500	12.650000	12.1650	12.2600	-1.605%	6,359,796	-15.334%
2025-02-04	12.6000	12.600000	12.3000	12.4600	+0.322%	7,010,713	-16.693%
2025-02-03	11.9200	12.490000	11.8300	12.4200	+1.554%	5,781,960	-16.425%
2025-01-31	12.5600	12.630000	12.1150	12.2300	-2.550%	5,368,918	-15.127%
2025-01-30	12.4000	12.690000	12.1100	12.5500	+1.210%	8,761,672	-17.291%
2025-01-29	12.8100	12.900000	12.2800	12.4000	-4.247%	6,871,537	-16.290%
2025-01-28	11.9900	12.980000	11.9700	12.9500	+7.648%	10,742,572	-19.846%
2025-01-27	11.6000	12.180000	11.6000	12.0300	+2.908%	12,201,169	-13.716%
2025-01-24	11.1000	11.820000	11.0050	11.6900	+5.601%	13,342,467	-11.206%

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

TAL
TAL Education Group
stock NYSE ADR