TAL Education Group (TAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 4.9600 | 5.1400 | 4.7600 | 4.9400 | 4.9400 | 6,624,000 |
| 23 Jun 2022 | 4.7400 | 5.3900 | 4.6700 | 4.8200 | 4.8200 | 10,827,500 |
| 22 Jun 2022 | 4.5600 | 4.9000 | 4.4600 | 4.7200 | 4.7200 | 8,547,800 |
| 21 Jun 2022 | 4.9200 | 4.9800 | 4.6700 | 4.7700 | 4.7700 | 9,856,000 |
| 17 Jun 2022 | 4.9800 | 5.0700 | 4.7400 | 4.8700 | 4.8700 | 11,470,700 |
| 16 Jun 2022 | 4.6900 | 5.0000 | 4.4400 | 4.8100 | 4.8100 | 8,853,200 |
| 15 Jun 2022 | 4.5900 | 4.9100 | 4.3400 | 4.8300 | 4.8300 | 10,078,200 |
| 14 Jun 2022 | 4.2100 | 4.6700 | 4.2100 | 4.4400 | 4.4400 | 16,124,000 |
| 13 Jun 2022 | 4.3000 | 4.4300 | 4.0000 | 4.0500 | 4.0500 | 11,708,800 |
| 10 Jun 2022 | 4.2200 | 4.7200 | 4.1100 | 4.7000 | 4.7000 | 18,754,900 |
| 09 Jun 2022 | 4.9300 | 4.9800 | 4.0700 | 4.1600 | 4.1600 | 16,274,400 |
| 08 Jun 2022 | 4.6400 | 5.4500 | 4.6400 | 4.9900 | 4.9900 | 13,793,300 |
| 07 Jun 2022 | 4.3300 | 4.5700 | 4.2600 | 4.5600 | 4.5600 | 8,909,600 |
| 06 Jun 2022 | 4.2300 | 4.5500 | 4.1800 | 4.4300 | 4.4300 | 14,429,700 |
| 03 Jun 2022 | 4.1200 | 4.1800 | 3.8600 | 3.9500 | 3.9500 | 4,192,000 |
| 02 Jun 2022 | 4.0500 | 4.2500 | 4.0300 | 4.2100 | 4.2100 | 4,191,100 |
| 01 Jun 2022 | 4.1400 | 4.4100 | 3.9600 | 4.0400 | 4.0400 | 11,274,300 |
| 31 May 2022 | 4.2400 | 4.3200 | 4.0900 | 4.1000 | 4.1000 | 10,234,500 |
| 27 May 2022 | 4.0300 | 4.1300 | 3.8400 | 4.1200 | 4.1200 | 4,053,700 |
| 26 May 2022 | 3.6200 | 4.0800 | 3.5600 | 4.0300 | 4.0300 | 5,540,000 |
| 25 May 2022 | 3.5500 | 3.6700 | 3.5000 | 3.5900 | 3.5900 | 3,434,600 |
| 24 May 2022 | 3.8600 | 3.9100 | 3.5100 | 3.5600 | 3.5600 | 5,995,100 |
| 23 May 2022 | 4.0700 | 4.0900 | 3.8800 | 3.9900 | 3.9900 | 6,780,300 |
| 20 May 2022 | 4.4900 | 4.5000 | 3.9800 | 4.1400 | 4.1400 | 7,585,300 |
| 19 May 2022 | 3.8800 | 4.4000 | 3.8800 | 4.4000 | 4.4000 | 9,232,000 |
| 18 May 2022 | 3.6800 | 4.0500 | 3.6500 | 3.8900 | 3.8900 | 13,675,900 |
| 17 May 2022 | 3.7500 | 3.8400 | 3.7000 | 3.7400 | 3.7400 | 7,766,900 |
| 16 May 2022 | 3.4900 | 3.8300 | 3.4600 | 3.6600 | 3.6600 | 8,566,400 |
| 13 May 2022 | 3.2900 | 3.5800 | 3.2200 | 3.5600 | 3.5600 | 4,608,700 |
| 12 May 2022 | 3.3000 | 3.3100 | 3.0300 | 3.2200 | 3.2200 | 4,272,500 |
| 11 May 2022 | 3.4600 | 3.6300 | 3.3700 | 3.3700 | 3.3700 | 9,590,900 |
| 10 May 2022 | 3.5100 | 3.5600 | 3.3200 | 3.4400 | 3.4400 | 8,142,400 |
| 09 May 2022 | 3.5500 | 3.5700 | 3.2800 | 3.3200 | 3.3200 | 8,513,200 |
| 06 May 2022 | 3.7000 | 3.8400 | 3.6300 | 3.6500 | 3.6500 | 5,646,800 |
| 05 May 2022 | 3.7500 | 3.8700 | 3.7000 | 3.8100 | 3.8100 | 7,162,400 |
| 04 May 2022 | 3.6600 | 3.9100 | 3.6000 | 3.8900 | 3.8900 | 5,908,900 |
| 03 May 2022 | 3.7000 | 3.8900 | 3.6600 | 3.7500 | 3.7500 | 12,394,800 |
| 02 May 2022 | 3.2800 | 3.7100 | 3.2400 | 3.7000 | 3.7000 | 11,088,600 |
| 29 Apr 2022 | 3.2400 | 3.4900 | 3.2200 | 3.3900 | 3.3900 | 8,510,200 |
| 28 Apr 2022 | 2.9400 | 3.0600 | 2.8800 | 3.0300 | 3.0300 | 5,102,600 |
| 27 Apr 2022 | 2.6200 | 3.0000 | 2.6100 | 2.9600 | 2.9600 | 8,243,100 |
| 26 Apr 2022 | 2.7200 | 2.7900 | 2.6400 | 2.6700 | 2.6700 | 6,416,100 |
| 25 Apr 2022 | 2.7000 | 2.8300 | 2.6700 | 2.8100 | 2.8100 | 4,818,300 |
| 22 Apr 2022 | 2.7600 | 3.0100 | 2.7200 | 2.8200 | 2.8200 | 14,901,700 |
| 21 Apr 2022 | 2.8200 | 2.8900 | 2.6400 | 2.7200 | 2.7200 | 22,784,000 |
| 20 Apr 2022 | 2.8200 | 2.8400 | 2.7400 | 2.7800 | 2.7800 | 7,106,400 |
| 19 Apr 2022 | 2.7800 | 2.9200 | 2.7100 | 2.8900 | 2.8900 | 4,037,600 |
| 18 Apr 2022 | 2.9000 | 2.9200 | 2.7300 | 2.8300 | 2.8300 | 5,013,900 |
| 14 Apr 2022 | 3.1100 | 3.1600 | 2.9800 | 3.0200 | 3.0200 | 3,168,900 |
| 13 Apr 2022 | 3.1900 | 3.2500 | 3.0700 | 3.1400 | 3.1400 | 4,390,000 |
| 12 Apr 2022 | 3.1900 | 3.2900 | 3.0900 | 3.1000 | 3.1000 | 3,090,900 |
| 11 Apr 2022 | 3.1900 | 3.3500 | 3.1200 | 3.1800 | 3.1800 | 3,132,200 |
| 08 Apr 2022 | 3.2400 | 3.5200 | 3.2300 | 3.2700 | 3.2700 | 5,667,100 |
| 07 Apr 2022 | 3.4500 | 3.4500 | 3.1300 | 3.1900 | 3.1900 | 10,269,100 |
| 06 Apr 2022 | 3.2800 | 3.4900 | 3.2700 | 3.4700 | 3.4700 | 12,135,500 |
| 05 Apr 2022 | 3.4700 | 3.4700 | 3.2900 | 3.3700 | 3.3700 | 9,562,000 |
| 04 Apr 2022 | 3.4000 | 3.5400 | 3.2800 | 3.5000 | 3.5000 | 22,835,400 |
| 01 Apr 2022 | 3.1900 | 3.3600 | 3.1400 | 3.2400 | 3.2400 | 17,090,400 |
| 31 Mar 2022 | 3.1900 | 3.2700 | 2.8900 | 3.0100 | 3.0100 | 15,074,400 |
| 30 Mar 2022 | 3.2200 | 3.4300 | 3.1700 | 3.1900 | 3.1900 | 8,760,600 |
| 29 Mar 2022 | 3.3000 | 3.4000 | 3.1500 | 3.3200 | 3.3200 | 12,012,700 |
| 28 Mar 2022 | 3.0900 | 3.2700 | 3.0000 | 3.1900 | 3.1900 | 7,389,500 |
| 25 Mar 2022 | 3.1600 | 3.2600 | 3.0000 | 3.0600 | 3.0600 | 9,971,600 |
| 24 Mar 2022 | 3.3200 | 3.3700 | 3.0500 | 3.3200 | 3.3200 | 12,055,900 |
| 23 Mar 2022 | 2.9800 | 3.4900 | 2.9600 | 3.2500 | 3.2500 | 12,175,400 |
| 22 Mar 2022 | 2.9600 | 3.2300 | 2.9400 | 3.0800 | 3.0800 | 9,927,600 |
| 21 Mar 2022 | 2.7900 | 2.9900 | 2.6500 | 2.7400 | 2.7400 | 8,400,600 |
| 18 Mar 2022 | 2.5300 | 3.1200 | 2.4500 | 2.8700 | 2.8700 | 25,972,000 |
| 17 Mar 2022 | 2.4100 | 2.5900 | 2.3900 | 2.5000 | 2.5000 | 10,149,900 |
| 16 Mar 2022 | 2.2600 | 2.6100 | 2.1100 | 2.6100 | 2.6100 | 27,593,800 |
| 15 Mar 2022 | 1.7200 | 1.9600 | 1.6000 | 1.9100 | 1.9100 | 17,986,400 |
| 14 Mar 2022 | 1.9200 | 2.0000 | 1.6900 | 1.7500 | 1.7500 | 15,011,200 |
| 11 Mar 2022 | 2.5000 | 2.5300 | 2.0100 | 2.0100 | 2.0100 | 21,539,700 |
| 10 Mar 2022 | 2.6800 | 2.7200 | 2.4300 | 2.4400 | 2.4400 | 16,649,400 |
| 09 Mar 2022 | 2.6800 | 2.9600 | 2.5600 | 2.9300 | 2.9300 | 12,726,800 |
| 08 Mar 2022 | 2.4800 | 2.5900 | 2.4000 | 2.5000 | 2.5000 | 5,805,800 |
| 07 Mar 2022 | 2.5000 | 2.7600 | 2.3800 | 2.4800 | 2.4800 | 10,358,900 |
| 04 Mar 2022 | 2.5000 | 2.5100 | 2.2800 | 2.3700 | 2.3700 | 12,139,500 |
| 03 Mar 2022 | 2.7000 | 2.7000 | 2.5300 | 2.6100 | 2.6100 | 6,618,000 |
| 02 Mar 2022 | 2.9000 | 2.9000 | 2.6600 | 2.7000 | 2.7000 | 5,921,200 |
| 01 Mar 2022 | 2.8400 | 2.9600 | 2.7700 | 2.8900 | 2.8900 | 7,454,100 |
| 28 Feb 2022 | 2.8400 | 2.9600 | 2.6200 | 2.8400 | 2.8400 | 15,494,100 |
| 25 Feb 2022 | 3.2400 | 3.3800 | 2.7200 | 2.9100 | 2.9100 | 29,643,600 |
| 24 Feb 2022 | 3.3200 | 3.6500 | 3.2700 | 3.6500 | 3.6500 | 23,800,800 |
| 23 Feb 2022 | 3.5300 | 3.9100 | 3.5200 | 3.6800 | 3.6800 | 12,991,200 |
| 22 Feb 2022 | 3.2600 | 3.4500 | 3.2500 | 3.3600 | 3.3600 | 7,287,800 |
| 18 Feb 2022 | 3.4000 | 3.4500 | 3.2100 | 3.3500 | 3.3500 | 5,386,000 |
| 17 Feb 2022 | 3.7100 | 3.7300 | 3.2800 | 3.3900 | 3.3900 | 3,577,000 |
| 16 Feb 2022 | 3.7500 | 3.7600 | 3.5500 | 3.6100 | 3.6100 | 7,756,400 |
| 15 Feb 2022 | 3.3200 | 3.8600 | 3.3000 | 3.7800 | 3.7800 | 18,321,500 |
| 14 Feb 2022 | 3.1900 | 3.3000 | 3.0700 | 3.1100 | 3.1100 | 4,211,900 |
| 11 Feb 2022 | 3.4900 | 3.4900 | 3.2000 | 3.2300 | 3.2300 | 5,452,300 |
| 10 Feb 2022 | 3.3900 | 3.6800 | 3.3600 | 3.4800 | 3.4800 | 6,920,300 |
| 09 Feb 2022 | 3.4100 | 3.5200 | 3.3000 | 3.4900 | 3.4900 | 5,944,800 |
| 08 Feb 2022 | 3.0900 | 3.3900 | 3.0700 | 3.3900 | 3.3900 | 6,545,500 |
| 07 Feb 2022 | 3.0000 | 3.2400 | 2.9800 | 3.1700 | 3.1700 | 5,782,100 |
| 04 Feb 2022 | 2.8700 | 3.0700 | 2.7800 | 3.0500 | 3.0500 | 6,189,400 |
| 03 Feb 2022 | 2.8000 | 3.1400 | 2.7600 | 2.8300 | 2.8300 | 7,068,900 |
| 02 Feb 2022 | 2.8700 | 3.0900 | 2.6600 | 2.9600 | 2.9600 | 15,845,300 |
| 01 Feb 2022 | 2.8500 | 2.8600 | 2.6600 | 2.8300 | 2.8300 | 8,617,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
