NYSE - Delayed Quote USD

TAL Education Group (TAL)

12.26 +0.07 (+0.57%)
At close: April 24 at 4:00 PM EDT
13.39 +1.13 (+9.22%)
Pre-Market: 5:58 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.00 12.33 11.63 12.26 12.26 14,952,600
Apr 23, 2024 12.57 12.68 11.99 12.19 12.19 5,738,600
Apr 22, 2024 11.59 12.10 11.59 11.95 11.95 8,337,100
Apr 19, 2024 11.55 11.63 11.38 11.43 11.43 3,671,100
Apr 18, 2024 11.80 12.08 11.59 11.65 11.65 5,008,300
Apr 17, 2024 11.42 11.89 11.39 11.62 11.62 4,715,000
Apr 16, 2024 11.44 11.74 11.29 11.32 11.32 8,953,300
Apr 15, 2024 11.83 12.15 11.63 11.76 11.76 12,192,200
Apr 12, 2024 11.97 12.17 11.45 11.70 11.70 12,252,500
Apr 11, 2024 12.00 12.34 11.86 12.21 12.21 9,414,300
Apr 10, 2024 11.35 11.95 11.35 11.77 11.77 6,665,200
Apr 9, 2024 11.12 11.45 11.10 11.40 11.40 7,224,000
Apr 8, 2024 11.17 11.29 10.98 11.07 11.07 3,267,400
Apr 5, 2024 11.26 11.28 11.06 11.12 11.12 1,964,000
Apr 4, 2024 11.41 11.75 11.13 11.13 11.13 1,590,900
Apr 3, 2024 11.50 11.51 11.25 11.44 11.44 2,078,500
Apr 2, 2024 11.51 11.69 11.43 11.66 11.66 3,029,400
Apr 1, 2024 11.54 11.80 11.46 11.56 11.56 2,343,000
Mar 28, 2024 11.33 11.54 11.26 11.35 11.35 2,860,300
Mar 27, 2024 11.20 11.28 10.87 11.26 11.26 3,869,000
Mar 26, 2024 11.49 11.49 11.22 11.39 11.39 5,336,300
Mar 25, 2024 11.93 11.98 11.21 11.34 11.34 6,289,000
Mar 22, 2024 11.96 12.02 11.65 11.86 11.86 7,448,600
Mar 21, 2024 12.10 12.29 11.98 12.13 12.13 4,225,200
Mar 20, 2024 11.90 12.23 11.60 12.06 12.06 5,603,800
Mar 19, 2024 11.73 11.77 11.55 11.62 11.62 4,521,700
Mar 18, 2024 12.10 12.10 11.74 11.85 11.85 4,206,800
Mar 15, 2024 12.50 12.53 12.00 12.02 12.02 6,719,500
Mar 14, 2024 12.72 12.80 12.41 12.54 12.54 8,652,600
Mar 13, 2024 12.90 13.45 12.72 12.73 12.73 6,586,400
Mar 12, 2024 12.64 13.01 12.59 12.87 12.87 7,288,500
Mar 11, 2024 12.14 12.90 12.12 12.49 12.49 13,195,500
Mar 8, 2024 12.26 12.26 11.52 11.82 11.82 8,718,400
Mar 7, 2024 12.05 12.33 12.00 12.23 12.23 8,509,600
Mar 6, 2024 13.50 13.50 11.83 12.00 12.00 14,514,100
Mar 5, 2024 13.27 13.35 12.85 13.19 13.19 5,926,500
Mar 4, 2024 14.77 14.79 13.37 13.42 13.42 10,578,200
Mar 1, 2024 14.92 15.20 14.69 14.82 14.82 4,406,900
Feb 29, 2024 14.96 15.27 14.61 14.73 14.73 6,665,000
Feb 28, 2024 14.68 14.80 14.33 14.63 14.63 3,927,900
Feb 27, 2024 14.59 15.30 14.29 15.11 15.11 6,439,700
Feb 26, 2024 14.35 15.32 14.30 14.44 14.44 7,318,700
Feb 23, 2024 13.47 14.25 13.47 14.21 14.21 6,961,700
Feb 22, 2024 13.95 13.99 13.14 13.40 13.40 13,674,400
Feb 21, 2024 13.93 14.10 13.59 13.64 13.64 4,093,500
Feb 20, 2024 14.50 14.56 13.45 13.72 13.72 7,222,200
Feb 16, 2024 15.00 15.30 14.12 14.17 14.17 6,742,500
Feb 15, 2024 15.15 15.52 14.21 14.64 14.64 6,836,200
Feb 14, 2024 14.51 15.27 14.51 15.24 15.24 5,169,700
Feb 13, 2024 13.94 14.55 13.86 14.28 14.28 3,121,200
Feb 12, 2024 13.68 14.64 13.66 14.36 14.36 7,230,200
Feb 9, 2024 13.20 13.60 13.03 13.59 13.59 4,500,300
Feb 8, 2024 13.22 13.44 12.78 13.21 13.21 19,214,500
Feb 7, 2024 11.76 12.12 11.57 12.04 12.04 9,017,800
Feb 6, 2024 11.43 12.59 11.40 12.18 12.18 14,590,400
Feb 5, 2024 11.37 11.37 10.89 11.25 11.25 13,217,600
Feb 2, 2024 11.07 11.47 11.06 11.11 11.11 7,862,400
Feb 1, 2024 10.82 11.14 10.77 10.94 10.94 5,318,200
Jan 31, 2024 10.63 10.87 10.49 10.64 10.64 5,064,900
Jan 30, 2024 10.36 10.96 10.34 10.76 10.76 5,709,700
Jan 29, 2024 11.69 11.71 10.48 10.70 10.70 14,142,600
Jan 26, 2024 11.82 12.22 11.46 11.75 11.75 5,776,900
Jan 25, 2024 11.20 12.70 11.06 11.94 11.94 16,536,200
Jan 24, 2024 12.19 12.66 11.21 11.30 11.30 10,128,700
Jan 23, 2024 11.12 11.47 10.75 10.89 10.89 6,502,200
Jan 22, 2024 10.66 10.87 10.45 10.65 10.65 7,593,300
Jan 19, 2024 11.14 11.29 10.81 11.12 11.12 5,872,100
Jan 18, 2024 11.43 11.53 11.17 11.27 11.27 3,524,300
Jan 17, 2024 11.13 11.39 10.56 11.30 11.30 9,422,300
Jan 16, 2024 11.79 12.18 11.78 11.79 11.79 4,428,700
Jan 12, 2024 12.10 12.27 12.03 12.11 12.11 2,881,400
Jan 11, 2024 11.93 12.21 11.77 12.14 12.14 6,350,800
Jan 10, 2024 11.94 12.31 11.50 11.66 11.66 4,540,600
Jan 9, 2024 11.79 12.11 11.66 12.07 12.07 3,756,800
Jan 8, 2024 12.43 12.44 11.61 11.88 11.88 6,936,800
Jan 5, 2024 12.55 12.83 12.49 12.64 12.64 5,586,400
Jan 4, 2024 12.37 12.77 12.28 12.59 12.59 7,084,600
Jan 3, 2024 11.80 12.48 11.61 12.37 12.37 7,953,100
Jan 2, 2024 12.54 12.68 11.67 11.79 11.79 8,519,300
Dec 29, 2023 11.90 13.16 11.83 12.63 12.63 9,546,900
Dec 28, 2023 12.02 12.27 11.75 11.80 11.80 6,171,100
Dec 27, 2023 12.14 12.30 11.81 11.81 11.81 6,233,300
Dec 26, 2023 12.04 12.24 11.78 11.96 11.96 3,985,300
Dec 22, 2023 11.44 12.16 11.30 12.09 12.09 12,135,700
Dec 21, 2023 12.42 12.62 12.27 12.56 12.56 5,095,000
Dec 20, 2023 12.27 12.68 12.18 12.18 12.18 5,393,100
Dec 19, 2023 12.26 12.94 12.26 12.45 12.45 5,451,700
Dec 18, 2023 12.98 12.98 12.16 12.29 12.29 6,755,100
Dec 15, 2023 13.36 13.49 12.57 12.85 12.85 8,450,400
Dec 14, 2023 12.45 13.42 12.45 13.10 13.10 10,116,200
Dec 13, 2023 12.25 12.63 12.16 12.45 12.45 8,626,300
Dec 12, 2023 11.69 12.45 11.66 12.17 12.17 6,933,400
Dec 11, 2023 11.14 11.94 11.02 11.65 11.65 9,373,100
Dec 8, 2023 11.02 11.36 10.99 11.14 11.14 7,141,300
Dec 7, 2023 11.39 11.68 11.00 11.24 11.24 8,799,900
Dec 6, 2023 11.45 11.98 11.09 11.15 11.15 8,964,300
Dec 5, 2023 11.18 11.55 11.08 11.27 11.27 7,629,800
Dec 4, 2023 12.14 12.20 11.47 11.57 11.57 9,522,000
Dec 1, 2023 12.29 12.48 12.06 12.21 12.21 8,629,000
Nov 30, 2023 12.04 12.71 11.84 12.53 12.53 14,147,000
Nov 29, 2023 11.17 12.24 11.17 12.00 12.00 14,203,300
Nov 28, 2023 11.01 11.77 10.90 11.40 11.40 16,136,900
Nov 27, 2023 11.09 11.23 10.85 10.90 10.90 9,971,200
Nov 24, 2023 9.92 11.42 9.89 11.39 11.39 15,681,100
Nov 22, 2023 9.81 9.99 9.70 9.85 9.85 4,659,100
Nov 21, 2023 9.97 10.10 9.69 9.70 9.70 4,109,000
Nov 20, 2023 9.80 10.25 9.80 9.86 9.86 15,624,400
Nov 17, 2023 9.43 9.63 9.41 9.50 9.50 2,666,100
Nov 16, 2023 9.33 9.77 9.19 9.50 9.50 8,264,100
Nov 15, 2023 9.50 9.79 9.33 9.61 9.61 10,715,800
Nov 14, 2023 9.76 9.86 9.17 9.47 9.47 5,257,800
Nov 13, 2023 9.48 9.74 9.40 9.64 9.64 4,030,100
Nov 10, 2023 9.27 9.59 9.26 9.40 9.40 3,911,300
Nov 9, 2023 9.50 9.73 9.21 9.26 9.26 3,687,200
Nov 8, 2023 9.23 9.54 9.18 9.49 9.49 3,147,000
Nov 7, 2023 9.00 9.58 8.87 9.44 9.44 8,064,400
Nov 6, 2023 9.40 9.49 8.92 9.14 9.14 7,421,800
Nov 3, 2023 8.78 9.23 8.78 9.10 9.10 6,934,300
Nov 2, 2023 8.66 8.80 8.56 8.59 8.59 3,154,700
Nov 1, 2023 8.60 8.72 8.41 8.53 8.53 7,975,300
Oct 31, 2023 8.88 9.07 8.66 8.77 8.77 6,325,100
Oct 30, 2023 9.30 9.37 8.91 8.98 8.98 5,963,300
Oct 27, 2023 9.89 9.98 8.96 9.24 9.24 9,681,700
Oct 26, 2023 10.02 10.55 9.18 9.70 9.70 13,202,900
Oct 25, 2023 9.97 10.58 9.85 10.23 10.23 11,939,900
Oct 24, 2023 9.54 10.28 9.54 10.17 10.17 7,173,300
Oct 23, 2023 9.25 9.72 9.24 9.61 9.61 7,784,900
Oct 20, 2023 9.30 9.53 9.30 9.34 9.34 3,526,400
Oct 19, 2023 9.40 9.57 9.23 9.39 9.39 5,942,500
Oct 18, 2023 9.30 9.54 9.25 9.42 9.42 4,538,600
Oct 17, 2023 9.45 9.68 9.18 9.45 9.45 7,496,500
Oct 16, 2023 9.26 9.62 9.19 9.51 9.51 11,783,800
Oct 13, 2023 8.61 9.10 8.44 8.91 8.91 7,492,900
Oct 12, 2023 9.46 9.59 8.66 8.69 8.69 8,932,700
Oct 11, 2023 9.69 10.02 9.24 9.37 9.37 14,017,100
Oct 10, 2023 9.26 9.95 9.20 9.56 9.56 14,407,000
Oct 9, 2023 8.83 9.00 8.76 9.00 9.00 3,948,400
Oct 6, 2023 8.84 9.05 8.79 9.00 9.00 4,702,800
Oct 5, 2023 8.66 8.84 8.57 8.81 8.81 2,773,600
Oct 4, 2023 8.59 8.81 8.52 8.71 8.71 2,857,000
Oct 3, 2023 8.77 8.93 8.65 8.74 8.74 4,536,300
Oct 2, 2023 9.11 9.35 9.05 9.12 9.12 3,369,200
Sep 29, 2023 9.23 9.33 9.03 9.11 9.11 5,830,900
Sep 28, 2023 8.80 8.99 8.72 8.99 8.99 6,167,600
Sep 27, 2023 8.17 8.96 8.17 8.91 8.91 18,542,000
Sep 26, 2023 7.37 7.95 7.36 7.93 7.93 7,449,800
Sep 25, 2023 7.10 7.47 7.09 7.39 7.39 5,083,500
Sep 22, 2023 7.28 7.44 7.22 7.23 7.23 4,019,600
Sep 21, 2023 7.00 7.11 6.81 7.03 7.03 3,394,300
Sep 20, 2023 7.41 7.52 7.19 7.21 7.21 3,878,000
Sep 19, 2023 7.51 7.65 7.38 7.39 7.39 3,998,900
Sep 18, 2023 7.17 7.73 7.17 7.52 7.52 5,846,300
Sep 15, 2023 7.45 7.66 7.20 7.24 7.24 8,135,400
Sep 14, 2023 7.38 7.54 7.35 7.40 7.40 3,684,400
Sep 13, 2023 7.14 7.35 7.14 7.30 7.30 3,663,800
Sep 12, 2023 7.43 7.70 7.21 7.29 7.29 4,857,100
Sep 11, 2023 7.43 7.59 7.35 7.58 7.58 4,687,200
Sep 8, 2023 7.10 7.26 7.04 7.19 7.19 4,143,200
Sep 7, 2023 7.18 7.19 6.92 7.13 7.13 3,895,700
Sep 6, 2023 7.30 7.60 7.30 7.41 7.41 5,592,400
Sep 5, 2023 7.39 7.50 7.21 7.25 7.25 3,311,100
Sep 1, 2023 7.31 7.83 7.24 7.47 7.47 9,857,800
Aug 31, 2023 7.11 7.19 6.91 7.05 7.05 6,417,900
Aug 30, 2023 6.97 7.24 6.89 7.16 7.16 5,157,600
Aug 29, 2023 6.96 7.40 6.87 7.16 7.16 12,781,300
Aug 28, 2023 6.78 6.93 6.70 6.81 6.81 7,858,000
Aug 25, 2023 6.70 6.74 6.24 6.71 6.71 12,333,400
Aug 24, 2023 6.85 7.03 6.74 6.78 6.78 6,465,500
Aug 23, 2023 6.80 6.80 6.61 6.75 6.75 5,175,800
Aug 22, 2023 6.71 6.74 6.47 6.68 6.68 7,169,100
Aug 21, 2023 6.53 6.79 6.48 6.56 6.56 6,810,900
Aug 18, 2023 6.52 6.72 6.44 6.67 6.67 4,128,300
Aug 17, 2023 6.86 6.87 6.68 6.76 6.76 2,526,700
Aug 16, 2023 6.65 6.72 6.51 6.64 6.64 4,892,900
Aug 15, 2023 6.71 6.79 6.68 6.71 6.71 3,255,700
Aug 14, 2023 6.82 6.85 6.70 6.81 6.81 3,827,600
Aug 11, 2023 6.80 6.94 6.75 6.85 6.85 4,034,000
Aug 10, 2023 7.08 7.38 7.07 7.08 7.08 4,924,800
Aug 9, 2023 7.09 7.12 6.79 6.87 6.87 3,871,500
Aug 8, 2023 7.03 7.03 6.78 6.90 6.90 7,330,800
Aug 7, 2023 7.71 7.73 7.18 7.23 7.23 5,876,500
Aug 4, 2023 7.67 7.76 7.52 7.56 7.56 3,327,800
Aug 3, 2023 7.51 7.85 7.47 7.65 7.65 7,326,200
Aug 2, 2023 7.54 7.56 7.12 7.37 7.37 10,903,000
Aug 1, 2023 8.15 8.38 7.73 7.85 7.85 11,027,200
Jul 31, 2023 7.91 8.33 7.87 8.18 8.18 11,793,600
Jul 28, 2023 6.70 8.09 6.68 8.00 8.00 25,690,300
Jul 27, 2023 6.39 6.61 6.03 6.43 6.43 13,487,100
Jul 26, 2023 6.40 6.68 6.33 6.60 6.60 4,959,100
Jul 25, 2023 6.49 6.61 6.30 6.42 6.42 10,997,900
Jul 24, 2023 6.28 6.48 6.15 6.31 6.31 4,886,700
Jul 21, 2023 6.15 6.29 6.10 6.22 6.22 2,438,900
Jul 20, 2023 6.10 6.18 6.00 6.09 6.09 2,687,400
Jul 19, 2023 6.21 6.38 6.05 6.10 6.10 4,024,700
Jul 18, 2023 6.24 6.31 5.99 6.00 6.00 3,257,700
Jul 17, 2023 6.24 6.37 6.17 6.30 6.30 2,568,300
Jul 14, 2023 6.48 6.53 6.27 6.33 6.33 4,659,400
Jul 13, 2023 6.75 6.84 6.56 6.66 6.66 4,571,900
Jul 12, 2023 6.68 6.76 6.61 6.68 6.68 4,070,000
Jul 11, 2023 6.39 6.65 6.37 6.49 6.49 5,780,400
Jul 10, 2023 6.08 6.42 6.08 6.32 6.32 4,369,400
Jul 7, 2023 5.84 6.22 5.84 6.18 6.18 4,841,200
Jul 6, 2023 5.83 5.97 5.67 5.77 5.77 8,112,400
Jul 5, 2023 6.00 6.08 5.86 6.04 6.04 4,054,900
Jul 3, 2023 6.12 6.28 6.03 6.09 6.09 4,858,800
Jun 30, 2023 5.81 6.07 5.81 5.96 5.96 3,023,100
Jun 29, 2023 5.85 5.92 5.79 5.89 5.89 3,637,500
Jun 28, 2023 6.03 6.04 5.88 5.98 5.98 5,945,500
Jun 27, 2023 6.03 6.17 6.00 6.04 6.04 7,048,100
Jun 26, 2023 5.63 6.00 5.63 5.91 5.91 13,767,000
Jun 23, 2023 5.67 5.71 5.54 5.59 5.59 4,581,400
Jun 22, 2023 5.71 5.93 5.70 5.80 5.80 6,984,900
Jun 21, 2023 5.89 5.91 5.66 5.73 5.73 7,226,900
Jun 20, 2023 6.35 6.37 5.76 5.83 5.83 13,932,900
Jun 16, 2023 6.72 6.78 6.37 6.52 6.52 9,867,900
Jun 15, 2023 6.46 6.75 6.45 6.54 6.54 9,366,900
Jun 14, 2023 6.24 6.42 6.22 6.31 6.31 4,331,500
Jun 13, 2023 6.15 6.39 6.15 6.32 6.32 7,508,200
Jun 12, 2023 6.19 6.20 5.94 6.04 6.04 6,964,000
Jun 9, 2023 6.35 6.40 6.13 6.19 6.19 19,229,300
Jun 8, 2023 6.36 6.42 6.17 6.28 6.28 3,499,500
Jun 7, 2023 6.33 6.50 6.20 6.28 6.28 8,771,300
Jun 6, 2023 5.94 6.35 5.93 6.32 6.32 6,586,900
Jun 5, 2023 6.15 6.20 6.00 6.04 6.04 3,213,700
Jun 2, 2023 6.33 6.40 6.14 6.21 6.21 7,329,200
Jun 1, 2023 5.43 6.34 5.41 6.13 6.13 10,637,300
May 31, 2023 5.54 5.61 5.28 5.43 5.43 15,419,800
May 30, 2023 6.02 6.39 5.56 5.58 5.58 13,284,300
May 26, 2023 5.68 6.05 5.64 5.85 5.85 10,080,700
May 25, 2023 5.80 6.00 5.50 5.52 5.52 12,637,800
May 24, 2023 5.66 5.93 5.63 5.83 5.83 7,843,700
May 23, 2023 5.80 6.00 5.68 5.72 5.72 5,388,700
May 22, 2023 6.01 6.01 5.75 5.87 5.87 8,188,600
May 19, 2023 5.72 5.90 5.63 5.89 5.89 13,111,000
May 18, 2023 5.94 5.95 5.62 5.76 5.76 12,222,900
May 17, 2023 5.82 5.98 5.75 5.88 5.88 9,253,600
May 16, 2023 5.89 6.19 5.89 5.99 5.99 7,151,900
May 15, 2023 6.16 6.29 5.92 6.05 6.05 7,261,000
May 12, 2023 5.95 6.13 5.94 6.00 6.00 8,184,200
May 11, 2023 5.57 6.16 5.56 6.05 6.05 8,054,000
May 10, 2023 5.50 5.88 5.49 5.60 5.60 13,837,700
May 9, 2023 5.47 5.68 5.36 5.54 5.54 6,625,300
May 8, 2023 6.04 6.05 5.57 5.61 5.61 6,084,800
May 5, 2023 5.55 5.99 5.48 5.90 5.90 10,401,000
May 4, 2023 5.35 5.47 5.19 5.26 5.26 7,734,400
May 3, 2023 5.24 5.30 5.09 5.25 5.25 4,408,400
May 2, 2023 5.57 5.60 5.14 5.26 5.26 9,186,800
May 1, 2023 5.71 5.98 5.71 5.75 5.75 4,282,100
Apr 28, 2023 5.56 5.94 5.51 5.86 5.86 7,516,100
Apr 27, 2023 6.02 6.11 5.50 5.63 5.63 6,028,200
Apr 26, 2023 6.06 6.16 5.98 5.98 5.98 4,858,500
Apr 25, 2023 5.90 5.93 5.77 5.84 5.84 3,718,200

Related Tickers

GOTU Gaotu Techedu Inc.
6.45
-7.59%
 
EDU New Oriental Education & Technology Group Inc.
77.08
-13.96%
 
YQ 17 Education & Technology Group Inc.
2.7500
+17.02%
 
CHGG Chegg, Inc.
6.81
-0.29%
 
LRN Stride, Inc.
63.23
+8.64%
 
SKIL Skillsoft Corp.
8.60
+50.61%
 
TWOU 2U, Inc.
0.2500
+4.17%
 
GSUN Golden Sun Health Technology Group Limited
2.9700
-8.62%
 
APEI American Public Education, Inc.
13.22
+1.46%
 
COUR Coursera, Inc.
11.92
-1.65%