Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

TAL Education Group (TAL)

8.73
-0.02
(-0.23%)
At close: May 1 at 4:00:02 PM EDT
8.73
0.00
(0.00%)
After hours: May 1 at 7:59:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20258.908.928.638.738.733,561,000
Apr 30, 20259.059.108.718.758.757,907,700
Apr 29, 20259.309.348.989.089.087,833,800
Apr 28, 20259.099.248.879.159.1512,479,800
Apr 25, 20258.699.178.509.169.1612,079,000
Apr 24, 20259.369.408.868.938.9342,827,700
Apr 23, 202511.0011.8910.9310.9810.9811,915,200
Apr 22, 202510.3610.9110.3310.7510.759,486,900
Apr 21, 20259.8410.229.829.999.994,953,600
Apr 17, 20259.8110.119.799.809.805,682,600
Apr 16, 20259.659.979.509.699.6910,133,200
Apr 15, 202510.1410.219.809.869.864,927,300
Apr 14, 20259.7710.359.7710.0510.0512,589,900
Apr 11, 202510.0610.069.319.609.6015,056,200
Apr 10, 20259.9010.539.909.969.9614,659,500
Apr 9, 20259.3710.069.349.659.6514,592,200
Apr 8, 202511.4611.509.629.789.7812,039,100
Apr 7, 202511.0811.6610.3010.9410.9419,754,000
Apr 4, 202512.3812.6511.9012.2812.2812,248,100
Apr 3, 202513.2013.5713.1813.5113.515,176,900
Apr 2, 202513.2313.7413.1013.7113.714,165,500
Apr 1, 202513.2613.3012.9313.1913.194,157,900
Mar 31, 202513.0713.3313.0013.2113.214,082,200
Mar 28, 202513.3313.4713.1513.3613.365,446,400
Mar 27, 202513.4014.0113.2013.6013.605,175,300
Mar 26, 202513.0713.5112.8613.4813.487,132,400
Mar 25, 202512.8713.1212.7613.0313.033,836,500
Mar 24, 202513.0413.1412.7513.1013.104,805,700
Mar 21, 202513.4613.4912.9013.1513.154,675,100
Mar 20, 202513.8114.2113.8113.9713.973,900,700
Mar 19, 202514.3314.6613.8714.4114.415,061,300
Mar 18, 202514.3314.4713.9514.2314.235,139,300
Mar 17, 202513.4214.4513.3514.3214.328,658,200
Mar 14, 202513.7013.8613.1013.3013.305,414,300
Mar 13, 202512.8012.9212.6212.8012.806,516,600
Mar 12, 202512.9913.3212.8313.0113.015,132,600
Mar 11, 202513.1613.4712.9413.0913.095,506,100
Mar 10, 202513.1913.2712.7212.9112.914,101,400
Mar 7, 202513.6614.0413.3313.4813.486,247,000
Mar 6, 202513.8814.1613.3413.4513.455,684,900
Mar 5, 202512.9013.8012.8713.7613.767,657,300
Mar 4, 202512.2512.8512.2512.7512.755,750,100
Mar 3, 202512.7612.9712.3412.4412.445,199,600
Feb 28, 202512.7013.0512.4412.9212.929,150,900
Feb 27, 202513.6613.8113.0913.2613.264,770,800
Feb 26, 202513.6813.7613.4113.5413.544,993,900
Feb 25, 202513.4714.0113.2613.3713.379,913,100
Feb 24, 202513.9014.0013.3013.3613.368,171,800
Feb 21, 202514.5114.7314.2514.4514.455,710,900
Feb 20, 202514.9015.3013.9714.3514.359,510,900
Feb 19, 202514.4714.6014.0414.5814.588,464,800
Feb 18, 202514.8814.8914.1914.5014.507,271,100
Feb 14, 202515.0015.2314.4814.5014.509,150,400
Feb 13, 202513.9314.8913.8714.7914.7910,564,600
Feb 12, 202513.8714.8613.8514.4614.4612,573,400
Feb 11, 202513.4014.2913.3214.0014.008,312,300
Feb 10, 202513.7313.9713.4613.6213.6211,844,100
Feb 7, 202512.9313.3912.9313.1813.189,858,800
Feb 6, 202512.5012.7812.3912.7712.776,968,200
Feb 5, 202512.3512.6512.1712.2612.267,495,200
Feb 4, 202512.6012.6012.3012.4612.467,042,600
Feb 3, 202511.9212.4911.8312.4212.425,816,200
Jan 31, 202512.5612.6312.1212.2312.235,414,500
Jan 30, 202512.4012.6912.1112.5512.558,839,100
Jan 29, 202512.8112.9012.2812.4012.406,939,800
Jan 28, 202511.9912.9811.9712.9512.9510,821,100
Jan 27, 202511.6012.1811.6012.0312.0312,246,200
Jan 24, 202511.1011.8211.0111.6911.6913,383,300
Jan 23, 202510.7511.0910.2411.0711.0728,603,200
Jan 22, 20259.209.208.629.139.1311,093,300
Jan 21, 20259.359.539.189.269.2613,743,100
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

Related Tickers

EDU New Oriental Education & Technology Group Inc.
48.88
+0.06%
 
GOTU Gaotu Techedu Inc.
3.2500
+4.50%
 
COUR Coursera, Inc.
8.41
-0.12%
 
LRN Stride, Inc.
150.70
+5.94%
 
CHGG Chegg, Inc.
0.7283
+0.15%
 
GNS Genius Group Limited
0.3850
+4.93%
 
QSG QuantaSing Group Limited
5.93
-3.89%
 
YQ 17 Education & Technology Group Inc.
1.9100
-10.75%
 
LXEH Lixiang Education Holding Co., Ltd.
2.0800
-3.26%
 
UDMY Udemy, Inc.
6.42
-6.55%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.