NYSE - Nasdaq Real Time Price USD

TAL Education Group (TAL)

Compare
9.87
+0.19
+(1.96%)
At close: January 17 at 4:00:02 PM EST
9.85
-0.02
(-0.20%)
After hours: January 17 at 6:12:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.6710.239.569.879.874,391,700
Jan 16, 20259.609.709.519.689.683,744,300
Jan 15, 20259.629.739.519.609.603,232,200
Jan 14, 20259.509.669.459.639.635,245,500
Jan 13, 20259.209.469.179.379.375,644,700
Jan 10, 20259.459.489.199.259.259,280,500
Jan 8, 20259.009.629.009.539.536,683,000
Jan 7, 20259.729.818.919.049.0412,194,900
Jan 6, 20259.919.979.659.759.754,301,500
Jan 3, 20259.849.919.739.839.832,474,300
Jan 2, 20259.8010.129.789.819.812,939,300
Dec 31, 20249.7310.049.5610.0210.025,856,000
Dec 30, 20249.689.749.499.669.664,776,000
Dec 27, 20249.879.889.679.779.771,302,400
Dec 26, 20249.7510.089.759.949.941,329,800
Dec 24, 20249.949.959.819.889.881,145,600
Dec 23, 20249.709.969.709.939.931,486,600
Dec 20, 20249.699.929.659.789.783,980,100
Dec 19, 20249.899.989.639.759.755,448,100
Dec 18, 20249.9110.089.639.769.764,248,800
Dec 17, 20249.7310.029.649.919.916,944,800
Dec 16, 202410.0310.139.709.719.714,442,200
Dec 13, 202410.1710.259.9510.1510.153,616,500
Dec 12, 202410.3110.4610.1910.3010.302,927,200
Dec 11, 202410.1510.3110.0210.3110.315,067,700
Dec 10, 202410.3210.4210.1310.2310.239,579,200
Dec 9, 202411.0111.2910.6810.7410.7418,350,500
Dec 6, 202410.3510.3810.0610.1410.147,986,400
Dec 5, 202410.3710.4110.1610.2010.203,997,100
Dec 4, 202410.4910.6110.3310.3610.364,295,700
Dec 3, 202410.2810.8510.1610.6910.697,889,500
Dec 2, 20249.9310.329.8510.2910.295,517,200
Nov 29, 202410.1910.279.649.939.937,334,200
Nov 27, 202410.3610.5310.1510.3410.344,348,900
Nov 26, 20249.9810.109.8510.1010.103,775,900
Nov 25, 20249.8010.279.7610.1110.117,263,700
Nov 22, 20249.689.959.689.739.737,730,700
Nov 21, 202410.0010.059.619.819.816,538,800
Nov 20, 20249.9110.349.9110.1310.136,083,300
Nov 19, 20249.9510.109.879.919.9110,270,900
Nov 18, 20249.9110.019.769.959.9515,182,900
Nov 15, 20249.609.999.539.849.845,593,600
Nov 14, 20249.389.649.269.459.456,136,500
Nov 13, 202410.1710.259.519.549.548,872,800
Nov 12, 202410.4210.489.9710.0610.0611,172,800
Nov 11, 202411.2011.2510.7010.7610.765,415,400
Nov 8, 202411.0811.5511.0111.2011.205,965,800
Nov 7, 202411.8112.1411.4911.6711.675,502,600
Nov 6, 202411.0011.5610.8011.5211.526,129,800
Nov 5, 202411.6011.9811.5411.6211.624,621,700
Nov 4, 202411.1011.6811.0911.5011.504,537,700
Nov 1, 202411.1211.2610.9611.0211.023,556,300
Oct 31, 202410.9111.1910.8911.1211.124,276,400
Oct 30, 202410.6011.2410.3811.0211.025,318,500
Oct 29, 202411.0311.0910.5710.6710.676,150,000
Oct 28, 202411.3111.3810.8211.0011.0010,695,000
Oct 25, 202410.5911.0110.5110.9810.987,824,700
Oct 24, 202410.6710.6710.1310.5010.5011,152,500
Oct 23, 202410.8411.0410.1810.2110.2115,739,200
Oct 22, 202411.1211.6610.9411.3911.3910,843,200
Oct 21, 202410.2411.1610.0811.0411.0412,713,100
Oct 18, 202410.4710.5510.2510.3810.383,790,200
Oct 17, 202410.0010.089.7710.0510.053,844,400
Oct 16, 202410.2210.3910.1610.1910.193,261,200
Oct 15, 202410.5710.6010.0410.1210.129,002,400
Oct 14, 202411.0311.1810.7410.8810.886,503,400
Oct 11, 202411.2011.4111.0311.2211.225,686,400
Oct 10, 202411.3511.8011.2711.5811.588,886,300
Oct 9, 202410.7811.5310.7811.3411.348,829,500
Oct 8, 202410.4811.1210.4511.0511.058,618,400
Oct 7, 202411.7511.8610.8711.3611.3611,475,900
Oct 4, 202411.7812.3011.4511.5011.509,636,800
Oct 3, 202411.3611.7911.2311.3911.398,609,400
Oct 2, 202413.1013.3011.6311.8011.8018,703,500
Oct 1, 202411.9112.1411.3112.1312.1313,193,400
Sep 30, 202412.2813.1611.5411.8411.8440,151,200
Sep 27, 202410.7111.0810.4610.8010.8023,480,100
Sep 26, 20249.7411.959.7110.2810.2833,116,900
Sep 25, 20248.408.538.298.328.324,880,200
Sep 24, 20248.558.708.388.628.6211,001,900
Sep 23, 20248.138.278.068.088.0810,267,400
Sep 20, 20248.118.228.008.068.064,765,200
Sep 19, 20247.808.227.718.188.185,436,700
Sep 18, 20247.637.707.557.567.562,974,200
Sep 17, 20247.507.847.477.667.665,608,200
Sep 16, 20247.467.497.357.427.428,066,800
Sep 13, 20247.707.737.387.437.433,013,200
Sep 12, 20247.557.737.517.737.733,501,600
Sep 11, 20247.647.677.547.587.583,241,100
Sep 10, 20247.697.847.557.607.602,723,500
Sep 9, 20247.657.717.487.667.664,254,400
Sep 6, 20248.008.077.607.697.694,227,300
Sep 5, 20247.908.107.908.028.025,395,800
Sep 4, 20248.008.157.897.907.902,172,300
Sep 3, 20248.008.047.918.008.003,895,300
Aug 30, 20248.098.097.938.048.048,573,100
Aug 29, 20248.128.187.988.028.025,594,300
Aug 28, 20248.248.277.948.038.033,747,300
Aug 27, 20248.518.538.258.328.323,485,100
Aug 26, 20248.498.618.308.568.562,601,300
Aug 23, 20248.638.728.558.638.632,815,600
Aug 22, 20248.778.828.598.598.592,274,400
Aug 21, 20248.748.878.618.728.722,438,600
Aug 20, 20248.938.948.568.588.583,697,200
Aug 19, 20249.009.128.969.069.062,030,500
Aug 16, 20249.019.278.989.019.013,081,000
Aug 15, 20249.009.118.918.998.992,313,400
Aug 14, 20249.089.108.858.938.936,783,600
Aug 13, 20249.109.288.969.189.189,888,400
Aug 12, 20249.069.319.059.129.127,797,900
Aug 9, 20249.109.108.879.069.065,654,700
Aug 8, 20248.859.128.649.109.109,364,700
Aug 7, 20249.449.558.658.748.7410,995,900
Aug 6, 20249.009.388.909.359.3512,834,700
Aug 5, 20247.988.847.908.628.6212,140,900
Aug 2, 20248.628.628.188.478.4716,356,900
Aug 1, 20249.309.918.519.089.0815,230,400
Jul 31, 202410.7110.9010.0010.0210.028,224,600
Jul 30, 202410.6410.7010.1610.3310.336,244,800
Jul 29, 202410.7410.9010.3010.6810.688,690,000
Jul 26, 202410.5210.8410.5010.7410.743,125,400
Jul 25, 202410.6010.6010.4010.4010.403,038,100
Jul 24, 202410.3410.8610.3210.5910.594,300,400
Jul 23, 202410.5010.7310.5010.5810.583,407,400
Jul 22, 202410.3511.1010.3510.8910.896,493,600
Jul 19, 20249.8710.249.8710.0910.092,236,300
Jul 18, 202410.0410.4910.0410.0510.053,524,900
Jul 17, 20249.9510.179.8810.0310.032,688,600
Jul 16, 202410.1610.279.9810.0010.009,733,800
Jul 15, 202410.6110.6110.1410.1510.153,653,700
Jul 12, 202410.8011.1510.8010.8110.812,748,300
Jul 11, 202410.6010.9210.5010.6810.683,548,000
Jul 10, 202410.6910.8110.3910.4610.462,053,000
Jul 9, 202410.5110.7510.2710.6910.693,772,300
Jul 8, 202410.7310.8610.4910.5210.522,686,500
Jul 5, 202410.7110.8710.6010.7410.746,893,900
Jul 3, 202410.8511.1110.8010.8210.823,430,200
Jul 2, 202410.4910.8210.3210.6710.674,049,400
Jul 1, 202410.7710.7710.3510.4910.492,335,300
Jun 28, 202410.7210.8210.5410.6710.673,898,600
Jun 27, 202410.6610.7810.4410.6510.653,226,300
Jun 26, 202410.9210.9210.6810.7810.784,478,200
Jun 25, 202411.0311.0610.7210.8110.813,848,200
Jun 24, 202410.3210.9710.2710.9010.904,322,800
Jun 21, 202410.3110.3910.0810.2210.225,450,100
Jun 20, 202410.9911.0510.3410.4310.437,339,600
Jun 18, 202411.0611.2510.6710.7410.743,042,300
Jun 17, 202410.9411.3010.9010.9910.993,103,200
Jun 14, 202411.1411.1810.7410.9110.9114,204,500
Jun 13, 202410.8511.3910.7811.2111.218,996,400
Jun 12, 202410.7010.7810.5610.6910.697,412,200
Jun 11, 202410.7810.9410.6810.6910.695,706,900
Jun 10, 202410.8411.1210.7710.8710.873,915,500
Jun 7, 202410.9111.0810.7310.7510.754,703,200
Jun 6, 202410.9411.2410.9011.0711.073,570,500
Jun 5, 202410.9411.0510.8511.0111.014,757,200
Jun 4, 202411.4611.5010.8710.9410.944,742,300
Jun 3, 202411.5611.6611.2411.4311.433,941,900
May 31, 202411.6911.8311.3211.3611.366,431,800
May 30, 202411.9112.0611.7911.8411.847,769,100
May 29, 202411.7312.1911.5612.0312.035,540,800
May 28, 202411.5511.8211.3911.7211.729,147,800
May 24, 202411.8311.9511.2811.4311.4311,515,300
May 23, 202412.2612.3811.7511.8311.834,285,700
May 22, 202412.5112.5312.2512.3712.373,548,600
May 21, 202412.2612.4212.1012.3712.379,798,700
May 20, 202412.5612.6812.2412.6212.628,166,300
May 17, 202413.0613.2512.7912.9312.935,526,900
May 16, 202412.8113.1811.9513.0413.0418,205,800
May 15, 202413.7513.7512.9313.1213.122,974,300
May 14, 202413.6213.8613.1513.5813.583,437,000
May 13, 202413.4513.9013.4413.6513.654,331,500
May 10, 202413.7113.8513.4213.4213.426,237,000
May 9, 202412.8513.8512.8513.7913.798,494,500
May 8, 202412.6413.1012.6112.9412.948,042,900
May 7, 202412.8912.9312.5212.8012.808,677,600
May 6, 202413.0313.2912.9813.1413.143,506,600
May 3, 202412.7513.2512.4413.1813.187,892,800
May 2, 202412.2113.0012.1112.8012.805,738,400
May 1, 202411.9812.2511.8111.8811.883,862,500
Apr 30, 202412.4312.4811.8912.0412.047,665,000
Apr 29, 202413.1913.2012.6012.6612.667,754,700
Apr 26, 202413.7013.9713.2913.4113.4112,412,400
Apr 25, 202412.6713.4112.1413.3513.3513,872,000
Apr 24, 202412.0012.3311.6312.2612.2614,955,200
Apr 23, 202412.5712.6811.9912.1912.195,738,600
Apr 22, 202411.5912.1011.5911.9511.958,337,100
Apr 19, 202411.5511.6311.3811.4311.433,671,100
Apr 18, 202411.8012.0811.5911.6511.655,008,300
Apr 17, 202411.4211.8911.3911.6211.624,715,000
Apr 16, 202411.4411.7411.2911.3211.328,953,300
Apr 15, 202411.8312.1511.6311.7611.7612,192,200
Apr 12, 202411.9712.1711.4511.7011.7012,252,500
Apr 11, 202412.0012.3411.8612.2112.219,414,300
Apr 10, 202411.3511.9511.3511.7711.776,665,200
Apr 9, 202411.1211.4511.1011.4011.407,224,000
Apr 8, 202411.1711.2910.9811.0711.073,267,400
Apr 5, 202411.2611.2811.0611.1211.121,964,000
Apr 4, 202411.4111.7511.1311.1311.131,590,900
Apr 3, 202411.5011.5111.2511.4411.442,078,500
Apr 2, 202411.5111.6911.4311.6611.663,029,400
Apr 1, 202411.5411.8011.4611.5611.562,343,000
Mar 28, 202411.3311.5411.2611.3511.352,860,300
Mar 27, 202411.2011.2810.8711.2611.263,869,000
Mar 26, 202411.4911.4911.2211.3911.395,336,300
Mar 25, 202411.9311.9811.2111.3411.346,289,000
Mar 22, 202411.9612.0211.6511.8611.867,448,600
Mar 21, 202412.1012.2911.9812.1312.134,225,200
Mar 20, 202411.9012.2311.6012.0612.065,603,800
Mar 19, 202411.7311.7711.5511.6211.624,521,700
Mar 18, 202412.1012.1011.7411.8511.854,206,800
Mar 15, 202412.5012.5312.0012.0212.026,719,500
Mar 14, 202412.7212.8012.4112.5412.548,652,600
Mar 13, 202412.9013.4512.7212.7312.736,586,400
Mar 12, 202412.6413.0112.5912.8712.877,288,500
Mar 11, 202412.1412.9012.1212.4912.4913,195,500
Mar 8, 202412.2612.2611.5211.8211.828,718,400
Mar 7, 202412.0512.3312.0012.2312.238,509,600
Mar 6, 202413.5013.5011.8312.0012.0014,514,100
Mar 5, 202413.2713.3512.8513.1913.195,926,500
Mar 4, 202414.7714.7913.3713.4213.4210,578,200
Mar 1, 202414.9215.2014.6914.8214.824,406,900
Feb 29, 202414.9615.2714.6114.7314.736,665,000
Feb 28, 202414.6814.8014.3314.6314.633,927,900
Feb 27, 202414.5915.3014.2915.1115.116,439,700
Feb 26, 202414.3515.3214.3014.4414.447,318,700
Feb 23, 202413.4714.2513.4714.2114.216,961,700
Feb 22, 202413.9513.9913.1413.4013.4013,674,400
Feb 21, 202413.9314.1013.5913.6413.644,093,500
Feb 20, 202414.5014.5613.4513.7213.727,222,200
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 9, 202413.2013.6013.0313.5913.594,500,300
Feb 8, 202413.2213.4412.7813.2113.2119,214,500
Feb 7, 202411.7612.1211.5712.0412.049,017,800
Feb 6, 202411.4312.5911.4012.1812.1814,590,400
Feb 5, 202411.3711.3710.8911.2511.2513,217,600
Feb 2, 202411.0711.4711.0611.1111.117,862,400
Feb 1, 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

Related Tickers

EDU New Oriental Education & Technology Group Inc.
60.84
+2.77%
 
GOTU Gaotu Techedu Inc.
2.0900
+5.03%
 
COUR Coursera, Inc.
8.51
-1.39%
 
LRN Stride, Inc.
114.16
+1.07%
 
DAO Youdao, Inc.
7.08
+9.94%
 
LOPE Grand Canyon Education, Inc.
169.99
-0.59%
 
CHGG Chegg, Inc.
1.4800
-3.90%
 
YQ 17 Education & Technology Group Inc.
1.6650
+0.91%
 
9901.HK New Oriental Education & Technology Group Inc.
46.600
-0.32%
 
UTI Universal Technical Institute, Inc.
26.58
+2.23%