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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$71.51$76.033,066,600——
2020-12-30$71.76$76.303,051,900——
2020-12-29$68.60$72.942,808,500——
2020-12-28$68.00$72.301,740,200——
2020-12-24$69.71$74.121,614,500——
2020-12-23$68.86$73.221,242,300——
2020-12-22$68.89$73.252,508,700——
2020-12-21$69.67$74.083,025,700——
2020-12-18$70.01$74.443,406,600——
2020-12-17$69.26$73.642,270,100——
2020-12-16$69.71$74.121,854,900——
2020-12-15$69.13$73.502,745,100——
2020-12-14$67.99$72.292,267,200——
2020-12-11$67.44$71.712,347,600——
2020-12-10$68.52$72.851,839,900——
2020-12-09$67.84$72.132,447,900——
2020-12-08$69.04$73.412,663,100——
2020-12-07$71.13$75.632,427,700——
2020-12-04$71.21$75.711,720,000——
2020-12-03$70.39$74.841,706,700——
2020-12-02$70.01$74.441,958,400——
2020-12-01$71.11$75.612,432,100——
2020-11-30$70.06$74.493,934,700——
2020-11-27$73.11$77.742,013,000——
2020-11-25$73.85$78.522,480,300——
2020-11-24$73.80$78.471,663,900——
2020-11-23$73.36$78.001,500,400——
2020-11-20$74.44$79.152,930,100——
2020-11-19$74.75$79.481,730,300——
2020-11-18$73.73$78.391,430,800——
2020-11-17$74.01$78.691,588,200——
2020-11-16$75.18$79.941,858,600——
2020-11-13$74.59$79.314,342,200——
2020-11-12$71.88$76.432,706,100——
2020-11-11$69.11$73.482,131,100——
2020-11-10$70.06$74.492,071,100——
2020-11-09$71.32$75.832,392,400——
2020-11-06$71.23$75.742,444,000——
2020-11-05$70.98$75.473,172,400——
2020-11-04$70.97$75.463,976,300——
2020-11-03$66.86$71.091,579,600——
2020-11-02$66.34$70.542,462,300——
2020-10-30$66.46$70.663,389,700——
2020-10-29$67.01$71.253,612,800——
2020-10-28$66.52$70.736,222,300——
2020-10-27$66.56$70.773,761,900——
2020-10-26$69.40$73.794,623,200——
2020-10-23$70.31$74.768,743,100——
2020-10-22$66.34$70.5411,801,000——
2020-10-21$74.92$79.666,216,600——
2020-10-20$80.32$85.402,348,000——
2020-10-19$78.32$83.271,946,000——
2020-10-16$79.73$84.771,653,400——
2020-10-15$80.01$85.071,486,000——
2020-10-14$80.26$85.342,287,800——
2020-10-13$79.57$84.601,579,200——
2020-10-12$79.11$84.111,596,800——
2020-10-09$79.38$84.401,495,600——
2020-10-08$78.58$83.551,643,000——
2020-10-07$79.76$84.811,833,200——
2020-10-06$76.93$81.801,561,400——
2020-10-05$76.43$81.271,700,300——
2020-10-02$75.67$80.46955,900——
2020-10-01$76.74$81.591,109,700——
2020-09-30$76.04$80.851,699,100——
2020-09-29$74.73$79.461,454,400——
2020-09-28$74.28$78.983,532,300——
2020-09-25$72.08$76.642,945,800——
2020-09-24$72.78$77.381,672,200——
2020-09-23$73.82$78.491,572,600——
2020-09-22$73.71$78.372,065,700——
2020-09-21$73.05$77.672,326,600——
2020-09-18$75.67$80.462,340,700——
2020-09-17$75.74$80.532,844,400——
2020-09-16$75.25$80.011,265,100——
2020-09-15$75.44$80.211,538,900——
2020-09-14$75.05$79.802,178,900——
2020-09-11$72.98$77.601,792,700——
2020-09-10$71.82$76.362,195,400——
2020-09-09$74.28$78.983,050,400——
2020-09-08$72.65$77.252,690,200——
2020-09-04$75.13$79.884,075,200——
2020-09-03$75.83$80.631,802,200——
2020-09-02$79.81$84.862,916,600——
2020-09-01$78.20$83.153,077,000——
2020-08-31$73.81$78.484,234,800——
2020-08-28$76.93$81.802,496,900——
2020-08-27$76.43$81.271,964,300——
2020-08-26$76.78$81.641,680,300——
2020-08-25$76.62$81.472,851,200——
2020-08-24$74.56$79.281,933,700——
2020-08-21$74.09$78.783,464,000——
2020-08-20$72.98$77.602,905,100——
2020-08-19$74.09$78.783,277,000——
2020-08-18$77.62$82.531,511,000——
2020-08-17$76.60$81.453,083,200——
2020-08-14$73.58$78.232,476,000——
2020-08-13$77.11$81.992,913,500——
2020-08-12$75.57$80.351,630,700——
2020-08-11$74.89$79.633,628,500——
2020-08-10$74.00$78.683,072,600——
2020-08-07$76.58$81.423,591,800——
2020-08-06$81.30$86.441,719,500——
2020-08-05$82.02$87.213,076,800——
2020-08-04$78.84$83.834,654,700——
2020-08-03$80.97$86.092,881,700——
2020-07-31$78.17$83.122,699,400——
2020-07-30$78.00$82.934,107,100——
2020-07-29$78.47$83.435,337,900——
2020-07-28$78.69$83.673,809,900——
2020-07-27$78.50$83.472,993,100——
2020-07-24$75.74$80.532,678,700——
2020-07-23$74.31$79.012,848,400——
2020-07-22$78.31$83.263,942,200——
2020-07-21$78.45$83.413,785,800——
2020-07-20$77.04$81.913,193,400——
2020-07-17$73.76$78.432,302,400——
2020-07-16$72.64$77.242,013,900——
2020-07-15$74.05$78.731,976,700——
2020-07-14$71.95$76.502,687,800——
2020-07-13$73.18$77.812,537,800——
2020-07-10$73.56$78.212,368,700——
2020-07-09$76.39$81.223,624,900——
2020-07-08$73.09$77.715,240,000——
2020-07-07$70.85$75.333,793,000——
2020-07-06$74.15$78.843,809,800——
2020-07-02$72.93$77.542,687,900——
2020-07-01$69.95$74.382,777,300——
2020-06-30$68.38$72.712,395,300——
2020-06-29$67.44$71.712,298,200——
2020-06-26$68.33$72.652,694,300——
2020-06-25$67.93$72.231,106,700——
2020-06-24$67.55$71.821,794,600——
2020-06-23$67.60$71.882,422,000——
2020-06-22$66.76$70.981,337,700——
2020-06-19$67.05$71.294,229,100——
2020-06-18$64.58$68.672,605,400——
2020-06-17$64.16$68.224,019,900——
2020-06-16$62.42$66.374,457,600——
2020-06-15$64.84$68.942,361,700——
2020-06-12$63.71$67.742,566,000——
2020-06-11$63.04$67.032,235,200——
2020-06-10$65.54$69.693,082,000——
2020-06-09$65.58$69.735,668,900——
2020-06-08$65.85$70.022,981,200——
2020-06-05$65.84$70.013,998,300——
2020-06-04$63.26$67.262,943,800——
2020-06-03$64.39$68.463,004,400——
2020-06-02$61.79$65.703,585,400——
2020-06-01$61.03$64.894,829,800——
2020-05-29$56.46$60.034,498,800——
2020-05-28$55.54$59.052,003,300——
2020-05-27$55.98$59.524,411,300——
2020-05-26$57.32$60.958,062,400——
2020-05-22$53.30$56.673,408,400——
2020-05-21$54.66$58.123,915,100——
2020-05-20$54.60$58.054,379,700——
2020-05-19$55.94$59.483,396,200——
2020-05-18$55.01$58.492,529,800——
2020-05-15$54.00$57.423,108,100——
2020-05-14$53.77$57.173,649,900——
2020-05-13$54.39$57.832,919,400——
2020-05-12$54.17$57.602,649,600——
2020-05-11$54.13$57.551,793,900——
2020-05-08$54.80$58.273,097,600——
2020-05-07$53.19$56.551,811,900——
2020-05-06$51.69$54.963,054,200——
2020-05-05$52.09$55.393,255,400——
2020-05-04$49.59$52.735,622,100——
2020-05-01$49.90$53.064,782,700——
2020-04-30$54.19$57.624,662,700——
2020-04-29$55.26$58.765,762,700——
2020-04-28$51.84$55.124,845,700——
2020-04-27$51.40$54.656,267,300——
2020-04-24$47.39$50.395,891,600——
2020-04-23$49.79$52.945,329,800——
2020-04-22$50.72$53.934,084,300——
2020-04-21$50.96$54.183,528,200——
2020-04-20$50.01$53.174,694,100——
2020-04-17$51.66$54.933,756,900——
2020-04-16$50.24$53.425,046,500——
2020-04-15$52.19$55.493,242,800——
2020-04-14$52.44$55.763,651,100——
2020-04-13$51.80$55.083,455,300——
2020-04-09$50.82$54.037,884,300——
2020-04-08$52.06$55.3526,224,900——
2020-04-07$55.82$59.358,963,700——
2020-04-06$53.76$57.164,744,100——
2020-04-03$50.65$53.852,719,400——
2020-04-02$50.68$53.893,555,700——
2020-04-01$51.57$54.834,297,600——
2020-03-31$53.26$56.634,101,600——
2020-03-30$52.00$55.294,957,200——
2020-03-27$53.44$56.823,927,700——
2020-03-26$55.73$59.262,771,400——
2020-03-25$55.61$59.133,552,800——
2020-03-24$52.96$56.314,469,400——
2020-03-23$47.00$49.974,631,500——
2020-03-20$48.36$51.424,847,600——
2020-03-19$48.08$51.125,643,600——
2020-03-18$49.62$52.764,586,000——
2020-03-17$51.82$55.103,664,300——
2020-03-16$48.41$51.475,885,300——
2020-03-13$52.59$55.926,366,100——
2020-03-12$51.01$54.246,095,600——
2020-03-11$53.66$57.053,521,700——
2020-03-10$54.24$57.674,984,700——
2020-03-09$54.67$58.132,708,100——
2020-03-06$56.49$60.063,379,900——
2020-03-05$58.49$62.193,506,300——
2020-03-04$57.70$61.353,894,600——
2020-03-03$58.31$62.004,221,200——
2020-03-02$58.00$61.674,763,500——
2020-02-28$54.39$57.835,160,000——
2020-02-27$55.16$58.654,598,200——
2020-02-26$56.30$59.864,146,700——
2020-02-25$56.58$60.164,212,500——
2020-02-24$57.59$61.232,716,600——
2020-02-21$59.47$63.231,853,000——
2020-02-20$58.46$62.164,079,000——
2020-02-19$59.40$63.162,173,700——
2020-02-18$57.96$61.632,730,500——
2020-02-14$59.12$62.862,762,000——
2020-02-13$58.78$62.502,409,200——
2020-02-12$59.18$62.923,778,300——
2020-02-11$58.19$61.874,488,800——
2020-02-10$57.90$61.564,679,300——
2020-02-07$56.01$59.553,856,400——
2020-02-06$55.02$58.502,771,000——
2020-02-05$54.08$57.504,998,200——
2020-02-04$56.05$59.607,243,100——
2020-02-03$55.29$58.798,360,100——
2020-01-31$49.90$53.064,857,300——
2020-01-30$48.48$51.554,287,600——
2020-01-29$49.79$52.942,620,900——
2020-01-28$49.96$53.127,930,800——
2020-01-27$47.43$50.436,423,500——
2020-01-24$46.68$49.633,926,400——
2020-01-23$48.43$51.496,772,800——
2020-01-22$49.40$52.537,748,700——
2020-01-21$51.95$55.2412,824,600——
2020-01-17$54.02$57.446,268,100——
2020-01-16$56.13$59.683,556,000——
2020-01-15$56.54$60.122,930,500——
2020-01-14$55.67$59.193,358,400——
2020-01-13$55.10$58.593,126,900——
2020-01-10$53.90$57.312,974,700——
2020-01-09$53.61$57.003,177,200——
2020-01-08$51.67$54.942,906,800——
2020-01-07$51.31$54.561,965,600——
2020-01-06$50.12$53.291,383,300——
2020-01-03$49.06$52.161,848,800——
2020-01-02$49.43$52.562,065,000——