TAL Education Group American Depositary Shares (TAL)
12.23
-0.32 (-2.55%)
Tal Education Group is a leading education technology company in China that specializes in providing personalized tutoring services primarily for students in primary and secondary education
The company offers a range of educational programs across various subjects, utilizing both in-person and online formats to enhance learning experiences. By leveraging advanced technology and a diverse curriculum, Tal aims to improve students' academic performance and overall educational outcomes. Additionally, the company focuses on innovative teaching methods and employs a team of experienced educators to support its mission of delivering high-quality education.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.56 | 12.63 | 12.12 | 12.23 | 5,408,210 | 12.23 |
| 1/30/2025 | 12.40 | 12.69 | 12.11 | 12.55 | 8,839,106 | 12.55 |
| 1/29/2025 | 12.81 | 12.90 | 12.28 | 12.40 | 6,932,626 | 12.40 |
| 1/28/2025 | 11.99 | 12.98 | 11.97 | 12.95 | 10,819,497 | 12.95 |
| 1/27/2025 | 11.60 | 12.18 | 11.60 | 12.03 | 12,239,465 | 12.03 |
| 1/24/2025 | 11.10 | 11.82 | 11.01 | 11.69 | 13,383,344 | 11.69 |
| 1/23/2025 | 10.75 | 11.09 | 10.24 | 11.07 | 28,593,031 | 11.07 |
| 1/22/2025 | 9.20 | 9.20 | 8.62 | 9.13 | 11,121,827 | 9.13 |
| 1/21/2025 | 9.35 | 9.53 | 9.18 | 9.26 | 13,706,655 | 9.26 |
| 1/17/2025 | 9.67 | 10.22 | 9.56 | 9.87 | 4,391,738 | 9.87 |
| 1/16/2025 | 9.60 | 9.70 | 9.51 | 9.68 | 3,744,296 | 9.68 |
| 1/15/2025 | 9.62 | 9.73 | 9.51 | 9.60 | 3,231,103 | 9.60 |
| 1/14/2025 | 9.50 | 9.66 | 9.45 | 9.63 | 5,245,475 | 9.63 |
| 1/13/2025 | 9.20 | 9.46 | 9.17 | 9.37 | 5,643,716 | 9.37 |
| 1/10/2025 | 9.45 | 9.48 | 9.19 | 9.25 | 9,280,509 | 9.25 |
| 1/08/2025 | 9.00 | 9.62 | 9.00 | 9.53 | 6,682,994 | 9.53 |
| 1/07/2025 | 9.72 | 9.80 | 8.91 | 9.04 | 12,191,918 | 9.04 |
| 1/06/2025 | 9.91 | 9.96 | 9.65 | 9.75 | 4,300,661 | 9.75 |
| 1/03/2025 | 9.84 | 9.91 | 9.73 | 9.83 | 2,474,452 | 9.83 |
| 1/02/2025 | 9.80 | 10.12 | 9.78 | 9.81 | 2,939,310 | 9.81 |
| 12/31/2024 | 9.66 | 0.00 | 10.02 | 10.02 | 0 | 10.02 |
| 12/30/2024 | 9.68 | 9.74 | 9.48 | 9.66 | 4,776,017 | 9.66 |
| 12/27/2024 | 9.87 | 9.88 | 9.67 | 9.77 | 1,302,732 | 9.77 |
| 12/26/2024 | 9.75 | 10.08 | 9.75 | 9.94 | 1,329,836 | 9.94 |
| 12/24/2024 | 9.94 | 9.95 | 9.81 | 9.88 | 1,145,551 | 9.88 |
| 12/23/2024 | 9.70 | 9.96 | 9.70 | 9.93 | 1,486,641 | 9.93 |
| 12/20/2024 | 9.69 | 9.92 | 9.64 | 9.78 | 3,980,113 | 9.78 |
| 12/19/2024 | 9.89 | 9.98 | 9.63 | 9.73 | 2,441,038 | 9.73 |
| 12/18/2024 | 9.91 | 10.08 | 9.63 | 9.76 | 4,248,849 | 9.76 |
| 12/17/2024 | 9.73 | 10.02 | 9.63 | 9.91 | 6,944,844 | 9.91 |
| 12/16/2024 | 10.03 | 10.13 | 9.70 | 9.71 | 4,441,333 | 9.71 |
| 12/13/2024 | 10.17 | 10.25 | 9.95 | 10.15 | 3,616,530 | 10.15 |
| 12/12/2024 | 10.31 | 10.46 | 10.19 | 10.30 | 2,927,153 | 10.30 |
| 12/11/2024 | 10.15 | 10.31 | 10.02 | 10.31 | 5,066,397 | 10.31 |
| 12/10/2024 | 10.32 | 10.42 | 10.13 | 10.23 | 9,579,164 | 10.23 |
| 12/09/2024 | 11.01 | 11.29 | 10.68 | 10.74 | 18,346,283 | 10.74 |
| 12/06/2024 | 10.35 | 10.38 | 10.06 | 10.14 | 7,986,578 | 10.14 |
| 12/05/2024 | 10.37 | 10.40 | 10.16 | 10.20 | 4,327,033 | 10.20 |
| 12/04/2024 | 10.49 | 10.61 | 10.33 | 10.36 | 4,295,682 | 10.36 |
| 12/03/2024 | 10.28 | 10.85 | 10.16 | 10.69 | 7,886,529 | 10.69 |
| 12/02/2024 | 9.93 | 10.32 | 9.85 | 10.29 | 5,516,646 | 10.29 |
| 11/29/2024 | 10.19 | 10.27 | 9.64 | 9.93 | 7,334,185 | 9.93 |
| 11/27/2024 | 10.36 | 10.53 | 10.15 | 10.34 | 4,348,945 | 10.34 |
| 11/26/2024 | 9.98 | 10.10 | 9.85 | 10.10 | 3,775,157 | 10.10 |
| 11/25/2024 | 9.80 | 10.27 | 9.76 | 10.11 | 7,262,649 | 10.11 |
| 11/22/2024 | 9.68 | 9.95 | 9.68 | 9.73 | 9,213,346 | 9.73 |
| 11/21/2024 | 10.00 | 10.05 | 9.61 | 9.81 | 6,538,776 | 9.81 |
| 11/20/2024 | 9.91 | 10.34 | 9.91 | 10.13 | 6,082,742 | 10.13 |
| 11/19/2024 | 9.95 | 10.10 | 9.87 | 9.91 | 10,270,921 | 9.91 |
| 11/18/2024 | 9.91 | 10.01 | 9.76 | 9.95 | 15,182,268 | 9.95 |
| 11/15/2024 | 9.60 | 9.99 | 9.53 | 9.84 | 5,593,610 | 9.84 |
| 11/14/2024 | 9.38 | 9.64 | 9.26 | 9.45 | 6,135,796 | 9.45 |
| 11/13/2024 | 10.17 | 10.25 | 9.51 | 9.54 | 8,871,397 | 9.54 |
| 11/12/2024 | 10.42 | 10.48 | 9.97 | 10.06 | 11,171,201 | 10.06 |
| 11/11/2024 | 11.20 | 11.25 | 10.70 | 10.76 | 5,414,823 | 10.76 |
| 11/08/2024 | 11.08 | 11.54 | 11.01 | 11.20 | 5,966,048 | 11.20 |
| 11/07/2024 | 11.81 | 12.14 | 11.49 | 11.67 | 5,499,678 | 11.67 |
| 11/06/2024 | 11.00 | 11.56 | 10.81 | 11.52 | 6,129,757 | 11.52 |
| 11/05/2024 | 11.60 | 11.97 | 11.54 | 11.62 | 4,611,234 | 11.62 |
| 11/04/2024 | 11.10 | 11.68 | 11.09 | 11.50 | 4,536,672 | 11.50 |
| 11/01/2024 | 11.12 | 11.26 | 10.96 | 11.02 | 3,556,314 | 11.02 |