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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.67$3.88850,200——
2013-12-30$3.67$3.881,978,800——
2013-12-27$3.64$3.851,752,600——
2013-12-26$3.66$3.882,742,000——
2013-12-24$3.58$3.794,898,400——
2013-12-23$3.33$3.531,827,600——
2013-12-20$3.31$3.512,316,000——
2013-12-19$3.32$3.512,221,200——
2013-12-18$3.32$3.511,255,200——
2013-12-17$3.30$3.491,164,600——
2013-12-16$3.29$3.491,838,400——
2013-12-13$3.31$3.50875,400——
2013-12-12$3.29$3.481,917,600——
2013-12-11$3.15$3.346,460,200——
2013-12-10$3.29$3.491,217,400——
2013-12-09$3.31$3.501,973,400——
2013-12-06$3.31$3.511,342,200——
2013-12-05$3.28$3.471,201,800——
2013-12-04$3.31$3.511,543,800——
2013-12-03$3.25$3.441,984,200——
2013-12-02$3.30$3.501,347,000——
2013-11-29$3.28$3.48277,200——
2013-11-27$3.28$3.47733,800——
2013-11-26$3.24$3.431,065,600——
2013-11-25$3.25$3.44958,200——
2013-11-22$3.30$3.501,209,000——
2013-11-21$3.23$3.421,179,000——
2013-11-20$3.20$3.392,620,200——
2013-11-19$3.32$3.523,215,400——
2013-11-18$3.33$3.523,596,400——
2013-11-15$3.26$3.452,695,200——
2013-11-14$3.31$3.505,950,800——
2013-11-13$3.19$3.385,308,200——
2013-11-12$3.16$3.341,140,000——
2013-11-11$3.18$3.361,792,200——
2013-11-08$3.09$3.27623,400——
2013-11-07$3.02$3.201,173,600——
2013-11-06$3.12$3.311,073,400——
2013-11-05$3.11$3.29778,200——
2013-11-04$3.15$3.332,456,400——
2013-11-01$3.06$3.242,449,800——
2013-10-31$3.20$3.391,855,800——
2013-10-30$3.27$3.462,282,400——
2013-10-29$3.20$3.392,128,800——
2013-10-28$3.11$3.302,827,800——
2013-10-25$3.12$3.303,882,000——
2013-10-24$3.07$3.251,839,000——
2013-10-23$3.01$3.193,605,400——
2013-10-22$2.93$3.105,065,200——
2013-10-21$2.65$2.813,859,200——
2013-10-18$2.57$2.722,944,200——
2013-10-17$2.48$2.634,413,600——
2013-10-16$2.49$2.642,905,800——
2013-10-15$2.49$2.642,360,400——
2013-10-14$2.50$2.642,857,200——
2013-10-11$2.49$2.63734,400——
2013-10-10$2.43$2.571,199,400——
2013-10-09$2.39$2.53959,400——
2013-10-08$2.38$2.522,391,000——
2013-10-07$2.49$2.641,624,200——
2013-10-04$2.49$2.63598,200——
2013-10-03$2.44$2.59561,000——
2013-10-02$2.46$2.60834,600——
2013-10-01$2.43$2.572,272,800——
2013-09-30$2.42$2.561,576,800——
2013-09-27$2.50$2.642,714,400——
2013-09-26$2.50$2.654,801,800——
2013-09-25$2.48$2.636,789,600——
2013-09-24$2.33$2.471,099,800——
2013-09-23$2.33$2.471,553,400——
2013-09-20$2.27$2.411,542,600——
2013-09-19$2.31$2.442,695,200——
2013-09-18$2.17$2.301,231,200——
2013-09-17$2.16$2.29852,600——
2013-09-16$2.18$2.312,354,400——
2013-09-13$2.16$2.29297,000——
2013-09-12$2.15$2.28820,200——
2013-09-11$2.16$2.29872,400——
2013-09-10$2.20$2.331,489,800——
2013-09-09$2.22$2.351,194,600——
2013-09-06$2.10$2.23459,600——
2013-09-05$2.07$2.19206,400——
2013-09-04$2.09$2.21373,200——
2013-09-03$2.01$2.12507,000——
2013-08-30$1.99$2.10366,600——
2013-08-29$2.01$2.13452,400——
2013-08-28$2.01$2.13816,600——
2013-08-27$2.05$2.17763,200——
2013-08-26$2.07$2.19444,600——
2013-08-23$2.09$2.21462,600——
2013-08-22$2.13$2.252,172,600——
2013-08-21$2.07$2.191,064,400——
2013-08-20$2.08$2.20457,800——
2013-08-19$2.06$2.18292,200——
2013-08-16$2.08$2.20361,800——
2013-08-15$2.08$2.211,059,000——
2013-08-14$2.15$2.28522,600——
2013-08-13$2.11$2.24592,200——
2013-08-12$2.12$2.24443,400——
2013-08-09$2.09$2.21573,600——
2013-08-08$2.11$2.238,455,200——
2013-08-07$2.06$2.18454,800——
2013-08-06$2.06$2.18745,200——
2013-08-05$2.08$2.20709,800——
2013-08-02$2.05$2.173,285,000——
2013-08-01$2.00$2.121,277,400——
2013-07-31$1.96$2.081,561,200——
2013-07-30$1.92$2.044,310,400——
2013-07-29$1.94$2.05916,200——
2013-07-26$1.96$2.081,650,600——
2013-07-25$1.89$2.001,331,400——
2013-07-24$1.97$2.081,590,000——
2013-07-23$1.93$2.054,101,000——
2013-07-22$1.83$1.932,916,000——
2013-07-19$1.79$1.901,059,000——
2013-07-18$1.79$1.89657,000——
2013-07-17$1.78$1.881,250,400——
2013-07-16$1.77$1.87563,400——
2013-07-15$1.79$1.90494,400——
2013-07-12$1.77$1.87426,600——
2013-07-11$1.78$1.89280,800——
2013-07-10$1.76$1.87193,800——
2013-07-09$1.71$1.81673,200——
2013-07-08$1.72$1.82805,800——
2013-07-05$1.78$1.88291,000——
2013-07-03$1.72$1.82342,000——
2013-07-02$1.77$1.871,032,600——
2013-07-01$1.79$1.89870,000——
2013-06-28$1.75$1.85225,600——
2013-06-27$1.75$1.85709,800——
2013-06-26$1.71$1.81585,600——
2013-06-25$1.66$1.763,284,400——
2013-06-24$1.62$1.711,426,800——
2013-06-21$1.67$1.77691,800——
2013-06-20$1.67$1.771,368,600——
2013-06-19$1.70$1.80879,000——
2013-06-18$1.72$1.82806,400——
2013-06-17$1.70$1.801,084,800——
2013-06-14$1.72$1.82471,600——
2013-06-13$1.74$1.84312,600——
2013-06-12$1.74$1.84334,800——
2013-06-11$1.78$1.88332,400——
2013-06-10$1.79$1.90877,200——
2013-06-07$1.78$1.88354,600——
2013-06-06$1.74$1.85616,200——
2013-06-05$1.76$1.86211,200——
2013-06-04$1.79$1.89461,400——
2013-06-03$1.81$1.91378,000——
2013-05-31$1.81$1.922,468,400——
2013-05-30$1.83$1.943,028,200——
2013-05-29$1.86$1.971,850,400——
2013-05-28$1.82$1.921,350,000——
2013-05-24$1.72$1.82333,000——
2013-05-23$1.68$1.77633,000——
2013-05-22$1.70$1.802,069,400——
2013-05-21$1.63$1.73678,000——
2013-05-20$1.67$1.76768,000——
2013-05-17$1.64$1.741,575,000——
2013-05-16$1.57$1.66412,200——
2013-05-15$1.55$1.642,101,200——
2013-05-14$1.49$1.582,136,000——
2013-05-13$1.52$1.61250,200——
2013-05-10$1.53$1.62321,600——
2013-05-09$1.52$1.61372,000——
2013-05-08$1.52$1.61471,000——
2013-05-07$1.53$1.62542,400——
2013-05-06$1.55$1.64212,400——
2013-05-03$1.57$1.66186,600——
2013-05-02$1.59$1.69103,200——
2013-05-01$1.61$1.70368,400——
2013-04-30$1.61$1.701,127,400——
2013-04-29$1.60$1.69444,600——
2013-04-26$1.61$1.7096,000——
2013-04-25$1.63$1.73652,200——
2013-04-24$1.61$1.71674,400——
2013-04-23$1.64$1.732,066,400——
2013-04-22$1.55$1.64142,200——
2013-04-19$1.57$1.66133,800——
2013-04-18$1.57$1.6645,000——
2013-04-17$1.56$1.65382,800——
2013-04-16$1.57$1.66458,400——
2013-04-15$1.54$1.63408,000——
2013-04-12$1.55$1.6456,400——
2013-04-11$1.56$1.65160,200——
2013-04-10$1.56$1.65295,800——
2013-04-09$1.52$1.61166,800——
2013-04-08$1.51$1.60327,000——
2013-04-05$1.52$1.60421,200——
2013-04-04$1.54$1.63110,400——
2013-04-03$1.55$1.64660,000——
2013-04-02$1.55$1.64165,600——
2013-04-01$1.57$1.67216,000——
2013-03-28$1.56$1.65102,000——
2013-03-27$1.58$1.67355,800——
2013-03-26$1.58$1.67213,000——
2013-03-25$1.57$1.66127,200——
2013-03-22$1.58$1.68296,400——
2013-03-21$1.58$1.68760,800——
2013-03-20$1.57$1.66432,000——
2013-03-19$1.58$1.67690,000——
2013-03-18$1.58$1.67705,600——
2013-03-15$1.55$1.643,105,600——
2013-03-14$1.43$1.51954,000——
2013-03-13$1.48$1.57634,800——
2013-03-12$1.53$1.61153,600——
2013-03-11$1.58$1.681,076,400——
2013-03-08$1.51$1.60150,000——
2013-03-07$1.52$1.61364,200——
2013-03-06$1.53$1.62897,600——
2013-03-05$1.48$1.57654,000——
2013-03-04$1.51$1.60222,000——
2013-03-01$1.49$1.57279,600——
2013-02-28$1.48$1.57448,800——
2013-02-27$1.51$1.60200,400——
2013-02-26$1.53$1.625,415,600——
2013-02-25$1.56$1.65523,200——
2013-02-22$1.55$1.64103,800——
2013-02-21$1.54$1.63381,000——
2013-02-20$1.59$1.68912,600——
2013-02-19$1.60$1.70806,400——
2013-02-15$1.60$1.69676,200——
2013-02-14$1.54$1.63333,600——
2013-02-13$1.53$1.62285,000——
2013-02-12$1.54$1.63321,600——
2013-02-11$1.50$1.59372,000——
2013-02-08$1.53$1.62647,400——
2013-02-07$1.57$1.661,738,200——
2013-02-06$1.51$1.601,354,800——
2013-02-05$1.43$1.511,378,800——
2013-02-04$1.41$1.49789,600——
2013-02-01$1.42$1.501,809,600——
2013-01-31$1.37$1.45781,200——
2013-01-30$1.42$1.501,578,600——
2013-01-29$1.43$1.511,267,800——
2013-01-28$1.41$1.493,585,600——
2013-01-25$1.45$1.532,400,600——
2013-01-24$1.45$1.532,977,200——
2013-01-23$1.43$1.526,825,000——
2013-01-22$1.47$1.566,223,800——
2013-01-18$1.55$1.641,276,200——
2013-01-17$1.56$1.651,423,800——
2013-01-16$1.58$1.671,765,800——
2013-01-15$1.56$1.653,648,000——
2013-01-14$1.55$1.642,047,200——
2013-01-11$1.54$1.632,157,600——
2013-01-10$1.54$1.631,081,200——
2013-01-09$1.54$1.63890,400——
2013-01-08$1.52$1.61724,800——
2013-01-07$1.52$1.611,015,200——
2013-01-04$1.54$1.63317,400——
2013-01-03$1.56$1.65855,600——
2013-01-02$1.57$1.66831,600——