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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.60$1.692,239,800——
2012-12-28$1.55$1.64693,600——
2012-12-27$1.55$1.64183,600——
2012-12-26$1.56$1.651,805,400——
2012-12-24$1.59$1.6846,200——
2012-12-21$1.62$1.72350,400——
2012-12-20$1.57$1.6697,800——
2012-12-19$1.57$1.66288,600——
2012-12-18$1.59$1.68369,000——
2012-12-17$1.57$1.66384,000——
2012-12-14$1.54$1.63579,000——
2012-12-13$1.48$1.57283,200——
2012-12-12$1.46$1.55657,600——
2012-12-11$1.45$1.54116,400——
2012-12-10$1.45$1.54672,000——
2012-12-07$1.47$1.551,078,800——
2012-12-06$1.42$1.51579,000——
2012-12-05$1.42$1.51727,800——
2012-12-04$1.50$1.501,873,800——
2012-12-03$1.52$1.522,781,600——
2012-11-30$1.50$1.501,961,400——
2012-11-29$1.49$1.49844,200——
2012-11-28$1.50$1.50336,000——
2012-11-27$1.50$1.50264,000——
2012-11-26$1.52$1.52401,400——
2012-11-23$1.49$1.49547,200——
2012-11-21$1.51$1.51271,200——
2012-11-20$1.52$1.521,026,600——
2012-11-19$1.50$1.50837,000——
2012-11-16$1.50$1.5062,400——
2012-11-15$1.52$1.52165,600——
2012-11-14$1.52$1.52189,600——
2012-11-13$1.50$1.50156,000——
2012-11-12$1.53$1.53576,000——
2012-11-09$1.53$1.5360,600——
2012-11-08$1.52$1.52126,600——
2012-11-07$1.54$1.54439,800——
2012-11-06$1.56$1.56205,200——
2012-11-05$1.54$1.54130,800——
2012-11-02$1.53$1.53703,800——
2012-11-01$1.47$1.47289,800——
2012-10-31$1.50$1.5076,800——
2012-10-26$1.50$1.50931,200——
2012-10-25$1.50$1.501,641,600——
2012-10-24$1.48$1.481,109,400——
2012-10-23$1.48$1.483,856,800——
2012-10-22$1.43$1.43613,200——
2012-10-19$1.46$1.46369,600——
2012-10-18$1.42$1.42178,800——
2012-10-17$1.50$1.50294,600——
2012-10-16$1.49$1.49367,200——
2012-10-15$1.49$1.49196,800——
2012-10-12$1.43$1.4390,000——
2012-10-11$1.44$1.4370,800——
2012-10-10$1.45$1.45414,000——
2012-10-09$1.39$1.39330,000——
2012-10-08$1.39$1.39132,000——
2012-10-05$1.40$1.40135,000——
2012-10-04$1.38$1.38141,600——
2012-10-03$1.38$1.38180,000——
2012-10-02$1.38$1.38220,200——
2012-10-01$1.40$1.39319,800——
2012-09-28$1.38$1.38235,200——
2012-09-27$1.37$1.36343,200——
2012-09-26$1.32$1.31114,000——
2012-09-25$1.31$1.31146,400——
2012-09-24$1.32$1.32330,000——
2012-09-21$1.33$1.33182,400——
2012-09-20$1.34$1.3472,600——
2012-09-19$1.36$1.36409,800——
2012-09-18$1.37$1.3734,200——
2012-09-17$1.41$1.41330,000——
2012-09-14$1.42$1.42401,400——
2012-09-13$1.41$1.40213,000——
2012-09-12$1.40$1.40292,200——
2012-09-11$1.39$1.391,082,400——
2012-09-10$1.34$1.34634,200——
2012-09-07$1.27$1.27552,000——
2012-09-06$1.25$1.25246,600——
2012-09-05$1.24$1.24204,000——
2012-09-04$1.23$1.23211,200——
2012-08-31$1.25$1.25186,600——
2012-08-30$1.27$1.271,493,400——
2012-08-29$1.22$1.222,553,000——
2012-08-28$1.40$1.40108,600——
2012-08-27$1.41$1.40364,200——
2012-08-24$1.47$1.47196,800——
2012-08-23$1.50$1.50282,000——
2012-08-22$1.43$1.43542,400——
2012-08-21$1.46$1.46269,400——
2012-08-20$1.49$1.49546,600——
2012-08-17$1.50$1.50308,400——
2012-08-16$1.50$1.50693,000——
2012-08-15$1.48$1.48324,000——
2012-08-14$1.47$1.47417,000——
2012-08-13$1.41$1.411,428,000——
2012-08-10$1.38$1.38611,400——
2012-08-09$1.32$1.32773,400——
2012-08-08$1.31$1.31172,800——
2012-08-07$1.31$1.31316,200——
2012-08-06$1.27$1.27450,000——
2012-08-03$1.28$1.28237,000——
2012-08-02$1.28$1.27129,000——
2012-08-01$1.28$1.28634,800——
2012-07-31$1.28$1.28451,800——
2012-07-30$1.28$1.28243,600——
2012-07-27$1.28$1.28169,800——
2012-07-26$1.26$1.26242,400——
2012-07-25$1.27$1.27956,400——
2012-07-24$1.32$1.32625,800——
2012-07-23$1.33$1.33838,800——
2012-07-20$1.35$1.34794,400——
2012-07-19$1.26$1.264,884,000——
2012-07-18$1.47$1.472,687,400——
2012-07-17$1.53$1.53477,000——
2012-07-16$1.68$1.680——
2012-07-13$1.68$1.68207,600——
2012-07-12$1.66$1.66137,400——
2012-07-11$1.68$1.6840,200——
2012-07-10$1.68$1.68153,000——
2012-07-09$1.65$1.6598,400——
2012-07-06$1.67$1.67348,000——
2012-07-05$1.66$1.66177,000——
2012-07-03$1.67$1.6740,800——
2012-07-02$1.65$1.65139,200——
2012-06-29$1.64$1.64207,000——
2012-06-28$1.68$1.6836,000——
2012-06-27$1.66$1.66159,600——
2012-06-26$1.67$1.6758,800——
2012-06-25$1.70$1.7055,200——
2012-06-22$1.75$1.7523,400——
2012-06-21$1.78$1.7851,600——
2012-06-20$1.82$1.82472,200——
2012-06-19$1.81$1.8113,800——
2012-06-18$1.82$1.8282,200——
2012-06-15$1.84$1.84270,000——
2012-06-14$1.76$1.7630,600——
2012-06-13$1.82$1.8227,600——
2012-06-12$1.84$1.8453,400——
2012-06-11$1.84$1.8442,600——
2012-06-08$1.81$1.8134,200——
2012-06-07$1.79$1.7973,800——
2012-06-06$1.77$1.7770,200——
2012-06-05$1.76$1.7615,600——
2012-06-04$1.76$1.7623,400——
2012-06-01$1.76$1.7616,200——
2012-05-31$1.75$1.7521,600——
2012-05-30$1.77$1.7733,600——
2012-05-29$1.80$1.8014,400——
2012-05-25$1.82$1.8221,000——
2012-05-24$1.81$1.80292,800——
2012-05-23$1.82$1.82492,000——
2012-05-22$1.82$1.82253,800——
2012-05-21$1.77$1.77122,400——
2012-05-18$1.78$1.77100,800——
2012-05-17$1.77$1.77318,600——
2012-05-16$1.83$1.82301,200——
2012-05-15$1.82$1.82246,000——
2012-05-14$1.80$1.80398,400——
2012-05-11$1.76$1.76234,000——
2012-05-10$1.78$1.78382,200——
2012-05-09$1.83$1.83204,000——
2012-05-08$1.83$1.83351,600——
2012-05-07$1.83$1.83540,000——
2012-05-04$1.82$1.82404,400——
2012-05-03$1.85$1.8528,200——
2012-05-02$1.91$1.9110,800——
2012-05-01$1.92$1.9212,000——
2012-04-30$1.93$1.92276,000——
2012-04-27$1.98$1.9875,600——
2012-04-26$1.98$1.9833,000——
2012-04-25$1.94$1.94190,200——
2012-04-24$1.94$1.9461,200——
2012-04-23$1.93$1.93203,400——
2012-04-20$1.90$1.9043,200——
2012-04-19$1.86$1.8662,400——
2012-04-18$1.86$1.8653,400——
2012-04-17$1.84$1.83130,200——
2012-04-16$1.80$1.8039,600——
2012-04-13$1.84$1.8375,600——
2012-04-12$1.77$1.7742,600——
2012-04-11$1.85$1.84123,600——
2012-04-10$1.86$1.8666,600——
2012-04-09$1.90$1.9015,600——
2012-04-05$1.90$1.90226,200——
2012-04-04$1.92$1.92118,800——
2012-04-03$1.92$1.92188,400——
2012-04-02$1.86$1.8648,600——
2012-03-30$1.85$1.85136,800——
2012-03-29$1.83$1.8375,600——
2012-03-28$1.84$1.84279,600——
2012-03-27$1.87$1.8786,400——
2012-03-26$1.87$1.8799,000——
2012-03-23$1.83$1.83429,600——
2012-03-22$1.89$1.89452,400——
2012-03-21$1.93$1.93169,800——
2012-03-20$1.93$1.92398,400——
2012-03-19$1.92$1.9275,000——
2012-03-16$1.98$1.98150,000——
2012-03-15$1.92$1.92222,600——
2012-03-14$1.93$1.93126,000——
2012-03-13$1.93$1.93107,400——
2012-03-12$1.89$1.8967,800——
2012-03-09$1.90$1.9017,400——
2012-03-08$1.92$1.92222,000——
2012-03-07$1.87$1.8731,800——
2012-03-06$1.90$1.90324,600——
2012-03-05$1.86$1.8653,400——
2012-03-02$1.86$1.8673,200——
2012-03-01$1.85$1.8572,000——
2012-02-29$1.83$1.83176,400——
2012-02-28$1.83$1.83141,000——
2012-02-27$1.79$1.79520,800——
2012-02-24$1.86$1.8693,600——
2012-02-23$1.86$1.86153,000——
2012-02-22$1.85$1.85262,800——
2012-02-21$1.86$1.86187,800——
2012-02-17$1.85$1.8571,400——
2012-02-16$1.84$1.8410,119,600——
2012-02-15$1.91$1.91282,600——
2012-02-14$1.89$1.88261,000——
2012-02-13$1.85$1.85121,800——
2012-02-10$1.84$1.8440,800——
2012-02-09$1.84$1.84711,600——
2012-02-08$1.82$1.81580,200——
2012-02-07$1.76$1.75949,200——
2012-02-06$1.82$1.82203,400——
2012-02-03$1.83$1.8393,600——
2012-02-02$1.81$1.80569,400——
2012-02-01$1.80$1.801,608,000——
2012-01-31$1.80$1.792,841,600——
2012-01-30$1.86$1.86399,600——
2012-01-27$1.83$1.83148,800——
2012-01-26$1.81$1.8139,000——
2012-01-25$1.80$1.8062,400——
2012-01-24$1.81$1.80246,000——
2012-01-23$1.79$1.79740,400——
2012-01-20$1.77$1.77756,600——
2012-01-19$1.80$1.79584,400——
2012-01-18$1.83$1.83176,400——
2012-01-17$1.82$1.82264,000——
2012-01-13$1.75$1.75229,800——
2012-01-12$1.84$1.84159,000——
2012-01-11$1.81$1.81163,200——
2012-01-10$1.80$1.80414,000——
2012-01-09$1.74$1.74315,600——
2012-01-06$1.70$1.70309,600——
2012-01-05$1.71$1.71104,400——
2012-01-04$1.67$1.67234,600——
2012-01-03$1.66$1.66371,400——