NYSE:TAL | Historical Stock Price | TAL Education Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.16$2.81$6.82$16.56$40.22$97.702010-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.66$1.66221,400——
2011-12-29$1.66$1.66279,000——
2011-12-28$1.67$1.67300,600——
2011-12-27$1.67$1.6799,000——
2011-12-23$1.67$1.67167,400——
2011-12-22$1.67$1.671,355,400——
2011-12-21$1.66$1.66612,000——
2011-12-20$1.65$1.6548,000——
2011-12-19$1.66$1.6674,400——
2011-12-16$1.66$1.6661,200——
2011-12-15$1.64$1.64132,600——
2011-12-14$1.64$1.6466,000——
2011-12-13$1.65$1.65158,400——
2011-12-12$1.67$1.67160,200——
2011-12-09$1.66$1.6685,200——
2011-12-08$1.62$1.62690,600——
2011-12-07$1.64$1.641,845,600——
2011-12-06$1.68$1.68147,000——
2011-12-05$1.69$1.69379,200——
2011-12-02$1.66$1.661,255,200——
2011-12-01$1.64$1.64405,600——
2011-11-30$1.71$1.71991,800——
2011-11-29$1.50$1.501,248,000——
2011-11-28$1.67$1.672,082,600——
2011-11-25$1.66$1.661,126,200——
2011-11-23$1.66$1.66295,800——
2011-11-22$1.68$1.68559,800——
2011-11-21$1.65$1.651,576,200——
2011-11-18$1.67$1.67100,800——
2011-11-17$1.66$1.66164,400——
2011-11-16$1.68$1.68130,200——
2011-11-15$1.67$1.67304,200——
2011-11-14$1.66$1.66316,200——
2011-11-11$1.67$1.6767,800——
2011-11-10$1.65$1.6563,600——
2011-11-09$1.64$1.64984,600——
2011-11-08$1.68$1.68720,600——
2011-11-07$1.67$1.67274,800——
2011-11-04$1.70$1.70202,200——
2011-11-03$1.71$1.7130,600——
2011-11-02$1.71$1.71265,200——
2011-11-01$1.71$1.71562,800——
2011-10-31$1.69$1.69288,000——
2011-10-28$1.71$1.71993,000——
2011-10-27$1.74$1.741,148,400——
2011-10-26$1.69$1.69231,000——
2011-10-25$1.66$1.66904,200——
2011-10-24$1.69$1.69666,600——
2011-10-21$1.59$1.59167,400——
2011-10-20$1.51$1.5188,200——
2011-10-19$1.47$1.47670,800——
2011-10-18$1.44$1.432,214,000——
2011-10-17$1.65$1.65128,400——
2011-10-14$1.70$1.7045,000——
2011-10-13$1.69$1.6918,600——
2011-10-12$1.72$1.7297,200——
2011-10-11$1.69$1.6961,800——
2011-10-10$1.71$1.7163,600——
2011-10-07$1.70$1.7028,800——
2011-10-06$1.75$1.75384,000——
2011-10-05$1.71$1.71697,200——
2011-10-04$1.63$1.63351,000——
2011-10-03$1.57$1.57130,800——
2011-09-30$1.59$1.59239,400——
2011-09-29$1.68$1.68493,200——
2011-09-28$1.69$1.69368,400——
2011-09-27$1.74$1.74100,800——
2011-09-26$1.71$1.71108,600——
2011-09-23$1.73$1.73294,000——
2011-09-22$1.78$1.78764,400——
2011-09-21$1.92$1.92115,800——
2011-09-20$1.98$1.98378,600——
2011-09-19$1.99$1.99306,600——
2011-09-16$1.98$1.9862,400——
2011-09-15$1.99$1.99262,800——
2011-09-14$2.00$2.0066,600——
2011-09-13$2.00$2.0098,400——
2011-09-12$2.01$2.01238,800——
2011-09-09$2.02$2.02110,400——
2011-09-08$2.08$2.08112,200——
2011-09-07$2.06$2.06256,200——
2011-09-06$2.08$2.08724,200——
2011-09-02$2.08$2.08372,600——
2011-09-01$2.05$2.05136,800——
2011-08-31$2.09$2.09942,600——
2011-08-30$2.02$2.021,284,600——
2011-08-29$1.99$1.99488,400——
2011-08-26$1.97$1.97358,200——
2011-08-25$1.97$1.97869,400——
2011-08-24$1.95$1.951,222,200——
2011-08-23$1.97$1.971,040,400——
2011-08-22$1.92$1.92447,600——
2011-08-19$1.96$1.96391,200——
2011-08-18$1.96$1.96627,600——
2011-08-17$1.96$1.961,107,000——
2011-08-16$1.96$1.96498,000——
2011-08-15$1.98$1.98569,400——
2011-08-12$2.00$2.00650,400——
2011-08-11$2.00$2.00600,000——
2011-08-10$1.99$1.99719,400——
2011-08-09$2.01$2.011,510,800——
2011-08-08$1.89$1.891,248,000——
2011-08-05$1.93$1.93645,600——
2011-08-04$1.94$1.94621,000——
2011-08-03$2.01$2.01288,600——
2011-08-02$2.00$2.00117,000——
2011-08-01$2.01$2.01193,200——
2011-07-29$2.13$2.13295,200——
2011-07-28$2.13$2.13536,400——
2011-07-27$2.13$2.13490,800——
2011-07-26$2.16$2.162,444,400——
2011-07-25$1.77$1.77346,200——
2011-07-22$1.78$1.78286,200——
2011-07-21$1.75$1.75981,600——
2011-07-20$1.81$1.81457,200——
2011-07-19$1.82$1.82953,400——
2011-07-18$1.85$1.85485,400——
2011-07-15$1.83$1.83495,600——
2011-07-14$1.86$1.86924,000——
2011-07-13$1.83$1.83781,800——
2011-07-12$1.85$1.84310,800——
2011-07-11$1.79$1.7973,800——
2011-07-08$1.82$1.8257,000——
2011-07-07$1.83$1.83357,600——
2011-07-06$1.81$1.8176,200——
2011-07-05$1.83$1.83224,400——
2011-07-01$1.83$1.8388,800——
2011-06-30$1.81$1.8167,800——
2011-06-29$1.80$1.8078,600——
2011-06-28$1.80$1.7949,200——
2011-06-27$1.78$1.7843,800——
2011-06-24$1.76$1.7648,000——
2011-06-23$1.79$1.7972,000——
2011-06-22$1.80$1.809,600——
2011-06-21$1.82$1.82121,800——
2011-06-20$1.82$1.82270,000——
2011-06-17$1.86$1.86899,400——
2011-06-16$1.71$1.71151,200——
2011-06-15$1.74$1.741,133,400——
2011-06-14$1.87$1.87207,000——
2011-06-13$1.82$1.8212,418,800——
2011-06-10$1.79$1.7886,400——
2011-06-09$1.76$1.76136,800——
2011-06-08$1.78$1.77114,600——
2011-06-07$1.82$1.82260,400——
2011-06-06$1.83$1.83239,400——
2011-06-03$1.81$1.81162,600——
2011-06-02$1.85$1.8593,000——
2011-06-01$1.86$1.8647,400——
2011-05-31$1.83$1.83132,000——
2011-05-27$1.85$1.8548,600——
2011-05-26$1.84$1.84188,400——
2011-05-25$1.84$1.84492,600——
2011-05-24$1.88$1.871,118,400——
2011-05-23$1.86$1.86958,800——
2011-05-20$1.92$1.92200,400——
2011-05-19$1.91$1.91314,400——
2011-05-18$1.96$1.9664,800——
2011-05-17$1.93$1.9369,000——
2011-05-16$1.95$1.9597,800——
2011-05-13$1.98$1.98189,600——
2011-05-12$2.02$2.02210,000——
2011-05-11$2.00$2.00211,800——
2011-05-10$2.00$2.00326,400——
2011-05-09$1.95$1.95306,000——
2011-05-06$1.89$1.89126,600——
2011-05-05$1.87$1.8769,600——
2011-05-04$1.85$1.85288,000——
2011-05-03$1.85$1.851,146,000——
2011-05-02$2.10$2.10390,000——
2011-04-29$2.13$2.13180,000——
2011-04-28$2.17$2.171,278,000——
2011-04-27$2.29$2.29772,200——
2011-04-26$2.17$2.17231,600——
2011-04-25$2.17$2.17129,600——
2011-04-21$2.16$2.16230,400——
2011-04-20$2.15$2.15533,400——
2011-04-19$2.03$2.03292,200——
2011-04-18$1.96$1.9670,800——
2011-04-15$1.97$1.97225,600——
2011-04-14$1.96$1.9666,600——
2011-04-13$1.94$1.9496,600——
2011-04-12$1.93$1.93185,400——
2011-04-11$1.95$1.95277,200——
2011-04-08$1.91$1.91319,800——
2011-04-07$1.85$1.85815,400——
2011-04-06$1.75$1.751,191,600——
2011-04-05$1.73$1.73322,800——
2011-04-04$1.72$1.72438,600——
2011-04-01$1.73$1.73661,800——
2011-03-31$1.82$1.8280,400——
2011-03-30$1.84$1.84972,000——
2011-03-29$1.83$1.83861,000——
2011-03-28$1.82$1.822,476,800——
2011-03-25$1.78$1.78244,200——
2011-03-24$1.79$1.79439,800——
2011-03-23$1.78$1.78195,000——
2011-03-22$1.77$1.77248,400——
2011-03-21$1.83$1.82142,800——
2011-03-18$1.77$1.77258,600——
2011-03-17$1.81$1.81271,800——
2011-03-16$1.81$1.80395,400——
2011-03-15$1.88$1.88718,800——
2011-03-14$1.87$1.861,060,200——
2011-03-11$1.81$1.811,275,600——
2011-03-10$1.83$1.832,048,400——
2011-03-09$1.93$1.93730,800——
2011-03-08$1.77$1.77391,800——
2011-03-07$1.73$1.73666,000——
2011-03-04$1.69$1.6991,200——
2011-03-03$1.69$1.691,300,800——
2011-03-02$1.67$1.671,715,400——
2011-03-01$1.72$1.721,273,200——
2011-02-28$1.75$1.75978,000——
2011-02-25$1.75$1.751,098,000——
2011-02-24$1.76$1.751,982,400——
2011-02-23$1.86$1.861,900,800——
2011-02-22$1.92$1.92265,800——
2011-02-18$1.98$1.98841,200——
2011-02-17$1.92$1.922,109,600——
2011-02-16$2.01$2.01894,000——
2011-02-15$2.08$2.08159,000——
2011-02-14$2.10$2.101,641,000——
2011-02-11$2.09$2.09603,600——
2011-02-10$2.14$2.14777,000——
2011-02-09$2.15$2.15333,600——
2011-02-08$2.16$2.16375,000——
2011-02-07$2.17$2.17223,800——
2011-02-04$2.17$2.17186,000——
2011-02-03$2.17$2.17704,400——
2011-02-02$2.17$2.17332,400——
2011-02-01$2.17$2.17685,200——
2011-01-31$2.17$2.17844,200——
2011-01-28$2.18$2.182,435,400——
2011-01-27$2.26$2.261,646,400——
2011-01-26$2.06$2.067,951,800——
2011-01-25$2.17$2.175,479,200——
2011-01-24$2.54$2.542,287,200——
2011-01-21$2.49$2.491,821,600——
2011-01-20$2.60$2.601,080,600——
2011-01-19$2.69$2.69931,200——
2011-01-18$2.67$2.67264,000——
2011-01-14$2.67$2.67138,000——
2011-01-13$2.67$2.67180,000——
2011-01-12$2.66$2.66530,400——
2011-01-11$2.61$2.61273,000——
2011-01-10$2.61$2.61282,000——
2011-01-07$2.67$2.67580,200——
2011-01-06$2.68$2.68596,400——
2011-01-05$2.65$2.65919,200——
2011-01-04$2.64$2.64475,800——
2011-01-03$2.64$2.64268,200——