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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.20$51.25997,100——
2019-12-30$48.32$51.381,243,000——
2019-12-27$48.38$51.44832,200——
2019-12-26$48.49$51.561,235,800——
2019-12-24$47.58$50.59501,300——
2019-12-23$47.54$50.551,451,800——
2019-12-20$47.31$50.301,913,300——
2019-12-19$47.20$50.193,091,700——
2019-12-18$47.72$50.742,841,000——
2019-12-17$46.64$49.593,793,300——
2019-12-16$46.00$48.912,808,700——
2019-12-13$45.52$48.401,664,500——
2019-12-12$45.40$48.271,274,400——
2019-12-11$45.34$48.211,370,500——
2019-12-10$45.27$48.131,248,900——
2019-12-09$45.47$48.353,442,200——
2019-12-06$46.11$49.033,583,700——
2019-12-05$45.37$48.242,274,000——
2019-12-04$44.24$47.042,138,900——
2019-12-03$44.85$47.691,452,200——
2019-12-02$44.69$47.521,546,700——
2019-11-29$44.26$47.061,369,700——
2019-11-27$45.20$48.062,518,400——
2019-11-26$43.93$46.712,933,100——
2019-11-25$43.89$46.672,850,300——
2019-11-22$43.45$46.201,281,100——
2019-11-21$43.70$46.461,470,300——
2019-11-20$43.82$46.592,128,100——
2019-11-19$44.38$47.191,634,500——
2019-11-18$44.34$47.151,856,900——
2019-11-15$44.44$47.251,935,900——
2019-11-14$44.15$46.941,780,500——
2019-11-13$44.17$46.962,307,300——
2019-11-12$43.94$46.721,407,700——
2019-11-11$44.33$47.131,661,200——
2019-11-08$44.59$47.412,662,300——
2019-11-07$44.00$46.783,155,400——
2019-11-06$43.68$46.441,953,900——
2019-11-05$43.33$46.073,482,800——
2019-11-04$43.07$45.793,085,200——
2019-11-01$42.75$45.452,583,200——
2019-10-31$42.81$45.523,607,300——
2019-10-30$42.91$45.624,626,900——
2019-10-29$42.04$44.704,417,500——
2019-10-28$41.85$44.504,619,100——
2019-10-25$43.10$45.834,701,500——
2019-10-24$42.72$45.429,293,800——
2019-10-23$37.79$40.183,919,800——
2019-10-22$38.06$40.472,967,400——
2019-10-21$39.22$41.702,563,200——
2019-10-18$38.96$41.421,836,900——
2019-10-17$39.28$41.762,216,100——
2019-10-16$40.00$42.532,603,700——
2019-10-15$39.47$41.972,524,700——
2019-10-14$38.12$40.531,539,700——
2019-10-11$37.88$40.281,988,900——
2019-10-10$37.35$39.711,934,800——
2019-10-09$37.00$39.341,202,100——
2019-10-08$36.58$38.891,744,900——
2019-10-07$37.71$40.103,167,800——
2019-10-04$37.70$40.082,805,100——
2019-10-03$36.39$38.697,067,400——
2019-10-02$33.71$35.842,793,700——
2019-10-01$33.85$35.991,913,400——
2019-09-30$34.24$36.412,818,400——
2019-09-27$33.77$35.913,125,400——
2019-09-26$35.34$37.581,116,400——
2019-09-25$35.11$37.331,609,700——
2019-09-24$35.02$37.243,041,500——
2019-09-23$36.02$38.302,008,800——
2019-09-20$36.29$38.592,189,400——
2019-09-19$36.04$38.322,089,700——
2019-09-18$35.84$38.111,883,800——
2019-09-17$35.99$38.271,648,600——
2019-09-16$35.00$37.211,149,200——
2019-09-13$35.26$37.491,359,500——
2019-09-12$34.76$36.961,568,600——
2019-09-11$34.37$36.542,691,400——
2019-09-10$33.91$36.063,343,200——
2019-09-09$35.56$37.811,447,400——
2019-09-06$35.60$37.851,419,700——
2019-09-05$35.70$37.962,682,000——
2019-09-04$34.53$36.711,574,600——
2019-09-03$34.81$37.012,305,600——
2019-08-30$35.63$37.881,871,300——
2019-08-29$35.83$38.101,830,900——
2019-08-28$35.50$37.751,665,200——
2019-08-27$35.09$37.315,102,800——
2019-08-26$34.05$36.202,941,900——
2019-08-23$33.95$36.102,161,600——
2019-08-22$34.23$36.401,578,300——
2019-08-21$34.21$36.372,316,200——
2019-08-20$33.52$35.642,128,200——
2019-08-19$33.48$35.602,427,600——
2019-08-16$32.88$34.963,206,900——
2019-08-15$31.84$33.853,084,100——
2019-08-14$31.77$33.783,258,800——
2019-08-13$32.35$34.402,181,700——
2019-08-12$32.28$34.322,548,200——
2019-08-09$32.20$34.241,759,200——
2019-08-08$32.20$34.243,102,600——
2019-08-07$31.73$33.744,661,500——
2019-08-06$31.39$33.382,838,900——
2019-08-05$30.98$32.947,966,900——
2019-08-02$32.55$34.613,084,500——
2019-08-01$32.39$34.444,256,900——
2019-07-31$32.20$34.242,941,600——
2019-07-30$32.16$34.194,238,700——
2019-07-29$32.06$34.096,843,500——
2019-07-26$32.77$34.848,900,100——
2019-07-25$33.24$35.3419,847,800——
2019-07-24$37.51$39.882,559,600——
2019-07-23$37.23$39.593,930,000——
2019-07-22$36.26$38.551,755,400——
2019-07-19$36.18$38.471,942,700——
2019-07-18$36.42$38.722,250,600——
2019-07-17$36.99$39.331,378,000——
2019-07-16$37.30$39.661,772,800——
2019-07-15$37.20$39.552,749,500——
2019-07-12$35.90$38.172,361,300——
2019-07-11$35.99$38.271,928,000——
2019-07-10$36.49$38.802,514,500——
2019-07-09$37.00$39.343,522,500——
2019-07-08$36.80$39.134,711,700——
2019-07-05$38.25$40.671,925,200——
2019-07-03$38.50$40.942,000,500——
2019-07-02$39.56$42.062,468,400——
2019-07-01$39.30$41.794,343,700——
2019-06-28$38.10$40.511,655,200——
2019-06-27$38.09$40.502,199,700——
2019-06-26$37.50$39.872,098,000——
2019-06-25$36.35$38.652,515,100——
2019-06-24$36.42$38.723,747,300——
2019-06-21$37.68$40.062,285,200——
2019-06-20$37.98$40.382,369,800——
2019-06-19$38.11$40.522,014,700——
2019-06-18$37.30$39.663,255,400——
2019-06-17$36.73$39.051,690,300——
2019-06-14$36.72$39.042,444,900——
2019-06-13$36.33$38.631,844,800——
2019-06-12$36.42$38.722,207,000——
2019-06-11$37.00$39.343,987,800——
2019-06-10$35.67$37.932,462,100——
2019-06-07$35.26$37.491,864,400——
2019-06-06$34.37$36.542,530,900——
2019-06-05$35.30$37.534,000,500——
2019-06-04$36.46$38.773,563,200——
2019-06-03$35.52$37.773,778,900——
2019-05-31$34.41$36.594,749,000——
2019-05-30$34.32$36.493,884,300——
2019-05-29$34.00$36.151,735,000——
2019-05-28$34.37$36.543,605,100——
2019-05-24$33.98$36.131,984,500——
2019-05-23$33.75$35.893,100,100——
2019-05-22$34.10$36.261,857,800——
2019-05-21$34.87$37.082,910,400——
2019-05-20$34.56$36.753,384,900——
2019-05-17$35.25$37.482,372,400——
2019-05-16$35.90$38.173,120,100——
2019-05-15$35.54$37.793,565,300——
2019-05-14$34.98$37.194,586,700——
2019-05-13$33.56$35.685,989,200——
2019-05-10$35.58$37.832,913,100——
2019-05-09$36.20$38.493,981,000——
2019-05-08$36.65$38.973,420,100——
2019-05-07$36.51$38.822,937,800——
2019-05-06$37.58$39.964,476,900——
2019-05-03$38.97$41.441,702,300——
2019-05-02$39.05$41.522,486,100——
2019-05-01$38.18$40.602,433,700——
2019-04-30$38.47$40.904,656,800——
2019-04-29$38.67$41.123,623,600——
2019-04-26$38.60$41.046,032,500——
2019-04-25$36.17$38.465,500,400——
2019-04-24$34.42$36.603,364,100——
2019-04-23$34.98$37.194,618,100——
2019-04-22$34.24$36.413,509,500——
2019-04-18$34.08$36.245,230,900——
2019-04-17$34.64$36.833,850,200——
2019-04-16$34.86$37.073,576,200——
2019-04-15$35.30$37.536,001,500——
2019-04-12$37.14$39.492,617,500——
2019-04-11$36.86$39.192,132,000——
2019-04-10$36.84$39.172,426,900——
2019-04-09$36.92$39.262,924,400——
2019-04-08$36.66$38.984,067,700——
2019-04-05$36.97$39.313,786,900——
2019-04-04$37.20$39.554,666,200——
2019-04-03$36.71$39.034,036,800——
2019-04-02$36.37$38.673,151,500——
2019-04-01$36.03$38.312,944,100——
2019-03-29$36.08$38.363,099,000——
2019-03-28$35.72$37.982,680,700——
2019-03-27$35.53$37.785,466,100——
2019-03-26$35.99$38.272,018,000——
2019-03-25$35.82$38.092,506,800——
2019-03-22$34.82$37.022,586,100——
2019-03-21$35.66$37.922,310,300——
2019-03-20$36.21$38.502,671,600——
2019-03-19$35.51$37.763,389,800——
2019-03-18$34.50$36.682,360,400——
2019-03-15$34.03$36.182,967,800——
2019-03-14$32.99$35.083,697,100——
2019-03-13$34.19$36.353,779,800——
2019-03-12$33.68$35.818,752,500——
2019-03-11$36.06$38.342,409,600——
2019-03-08$34.75$36.953,568,400——
2019-03-07$34.64$36.833,875,000——
2019-03-06$35.55$37.802,429,100——
2019-03-05$36.06$38.341,674,800——
2019-03-04$36.30$38.603,907,600——
2019-03-01$35.50$37.751,956,600——
2019-02-28$35.60$37.852,589,700——
2019-02-27$35.52$37.774,369,100——
2019-02-26$35.43$37.673,584,200——
2019-02-25$35.53$37.786,006,700——
2019-02-22$33.97$36.124,085,300——
2019-02-21$32.88$34.964,402,300——
2019-02-20$32.57$34.633,209,100——
2019-02-19$31.95$33.974,517,900——
2019-02-15$32.58$34.642,279,900——
2019-02-14$32.74$34.814,817,400——
2019-02-13$33.29$35.404,846,900——
2019-02-12$32.91$34.993,778,500——
2019-02-11$32.92$35.005,008,300——
2019-02-08$31.68$33.681,737,000——
2019-02-07$30.90$32.852,608,700——
2019-02-06$31.84$33.852,260,100——
2019-02-05$31.70$33.711,994,100——
2019-02-04$31.26$33.243,717,800——
2019-02-01$31.06$33.024,166,800——
2019-01-31$31.03$32.994,023,100——
2019-01-30$30.21$32.124,495,300——
2019-01-29$30.54$32.473,344,400——
2019-01-28$29.93$31.824,373,300——
2019-01-25$30.60$32.547,229,900——
2019-01-24$29.81$31.7012,818,600——
2019-01-23$31.22$33.204,246,700——
2019-01-22$31.20$33.176,266,100——
2019-01-18$30.19$32.106,763,900——
2019-01-17$29.76$31.643,479,300——
2019-01-16$29.97$31.876,812,500——
2019-01-15$30.26$32.176,347,200——
2019-01-14$29.21$31.062,500,000——
2019-01-11$29.23$31.081,660,000——
2019-01-10$29.02$30.862,400,800——
2019-01-09$28.95$30.786,666,700——
2019-01-08$27.46$29.204,163,200——
2019-01-07$26.86$28.563,316,000——
2019-01-04$26.52$28.203,848,200——
2019-01-03$24.73$26.293,093,400——
2019-01-02$25.99$27.633,437,600——