TAL Education Group (TAL) Historical Stock Data
9.78 ↑0.03 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAL is down -0.32% a day on average. There have been 13 days where TAL Education Group closed green and 17 days where TAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.69 | 9.78 | ↑$0.09 (0.93%) | 9.65 | 9.92 | 3.98M |
| 2024-12-19 | 9.89 | 9.75 | ↓$0.14 (-1.42%) | 9.63 | 9.98 | 5.45M |
| 2024-12-18 | 9.91 | 9.76 | ↓$0.15 (-1.51%) | 9.63 | 10.08 | 4.25M |
| 2024-12-17 | 9.73 | 9.91 | ↑$0.18 (1.85%) | 9.64 | 10.02 | 6.94M |
| 2024-12-16 | 10.03 | 9.71 | ↓$0.32 (-3.19%) | 9.70 | 10.13 | 4.44M |
| 2024-12-13 | 10.17 | 10.15 | ↓$0.02 (-0.20%) | 9.95 | 10.25 | 3.62M |
| 2024-12-12 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 10.19 | 10.46 | 2.93M |
| 2024-12-11 | 10.15 | 10.31 | ↑$0.16 (1.58%) | 10.02 | 10.31 | 5.07M |
| 2024-12-10 | 10.32 | 10.23 | ↓$0.09 (-0.87%) | 10.13 | 10.42 | 9.58M |
| 2024-12-09 | 11.01 | 10.74 | ↓$0.27 (-2.45%) | 10.68 | 11.29 | 18.35M |
| 2024-12-06 | 10.35 | 10.14 | ↓$0.21 (-2.03%) | 10.06 | 10.38 | 7.99M |
| 2024-12-05 | 10.37 | 10.20 | ↓$0.17 (-1.64%) | 10.16 | 10.41 | 4M |
| 2024-12-04 | 10.49 | 10.36 | ↓$0.13 (-1.24%) | 10.33 | 10.61 | 4.30M |
| 2024-12-03 | 10.28 | 10.69 | ↑$0.41 (3.99%) | 10.16 | 10.85 | 7.89M |
| 2024-12-02 | 9.93 | 10.29 | ↑$0.36 (3.63%) | 9.85 | 10.32 | 5.52M |
| 2024-11-29 | 10.19 | 9.93 | ↓$0.26 (-2.55%) | 9.64 | 10.27 | 7.33M |
| 2024-11-27 | 10.36 | 10.34 | ↓$0.02 (-0.19%) | 10.16 | 10.53 | 4.35M |
| 2024-11-26 | 9.98 | 10.10 | ↑$0.12 (1.20%) | 9.85 | 10.10 | 3.78M |
| 2024-11-25 | 9.80 | 10.11 | ↑$0.31 (3.16%) | 9.76 | 10.27 | 7.26M |
| 2024-11-22 | 9.68 | 9.73 | ↑$0.05 (0.52%) | 9.68 | 9.95 | 7.73M |
| 2024-11-21 | 10.00 | 9.81 | ↓$0.19 (-1.90%) | 9.61 | 10.05 | 6.54M |
| 2024-11-20 | 9.91 | 10.13 | ↑$0.22 (2.22%) | 9.91 | 10.34 | 6.08M |
| 2024-11-19 | 9.95 | 9.91 | ↓$0.04 (-0.40%) | 9.87 | 10.10 | 10.27M |
| 2024-11-18 | 9.91 | 9.95 | ↑$0.04 (0.40%) | 9.76 | 10.01 | 15.18M |
| 2024-11-15 | 9.60 | 9.84 | ↑$0.24 (2.50%) | 9.53 | 10.00 | 5.59M |
| 2024-11-14 | 9.38 | 9.45 | ↑$0.07 (0.75%) | 9.26 | 9.64 | 6.14M |
| 2024-11-13 | 10.17 | 9.54 | ↓$0.63 (-6.19%) | 9.51 | 10.25 | 8.87M |
| 2024-11-12 | 10.42 | 10.06 | ↓$0.36 (-3.45%) | 9.97 | 10.48 | 11.17M |
| 2024-11-11 | 11.20 | 10.76 | ↓$0.44 (-3.93%) | 10.70 | 11.25 | 5.42M |
| 2024-11-08 | 11.08 | 11.20 | ↑$0.12 (1.08%) | 11.01 | 11.55 | 5.97M |
Create an account or log in to view more rows.
$TAL used to this fuckery!! Not leaving no chance !
$TAL tomorrow will be an explosion day
I believe it!
$TAL Nope
$TAL Buy it up so it crashes harder in the next two trading days
$TAL Buy the dip.
$TAL Rug pull soon?
$TAL Powell save me
$TAL The squeeze is coming
$TAL Take it Bears !
$TAL NOT SELLING.