TAL Education Group American Depositary Shares (TAL)
13.60
+0.85 (6.63%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 12.25 | 12.85 | 12.25 | 12.75 | 5,749,638 | 12.75 |
| 3/03/2025 | 12.76 | 12.97 | 12.34 | 12.44 | 5,195,476 | 12.44 |
| 2/28/2025 | 12.70 | 13.05 | 12.44 | 12.92 | 9,150,923 | 12.92 |
| 2/27/2025 | 13.66 | 13.81 | 13.09 | 13.26 | 4,769,159 | 13.26 |
| 2/26/2025 | 13.68 | 13.76 | 13.41 | 13.54 | 4,992,956 | 13.54 |
| 2/25/2025 | 13.47 | 14.01 | 13.26 | 13.37 | 9,911,169 | 13.37 |
| 2/24/2025 | 13.90 | 14.00 | 13.30 | 13.36 | 8,170,784 | 13.36 |
| 2/21/2025 | 14.51 | 14.73 | 14.25 | 14.45 | 5,710,929 | 14.45 |
| 2/20/2025 | 14.90 | 15.30 | 13.97 | 14.35 | 9,510,936 | 14.35 |
| 2/19/2025 | 14.47 | 14.60 | 14.04 | 14.58 | 8,457,658 | 14.58 |
| 2/18/2025 | 14.88 | 14.89 | 14.19 | 14.50 | 7,266,322 | 14.50 |
| 2/14/2025 | 15.00 | 15.23 | 14.47 | 14.50 | 9,150,447 | 14.50 |
| 2/13/2025 | 13.93 | 14.88 | 13.87 | 14.79 | 10,564,125 | 14.79 |
| 2/12/2025 | 13.86 | 14.86 | 13.85 | 14.46 | 12,539,572 | 14.46 |
| 2/11/2025 | 13.40 | 14.29 | 13.32 | 14.00 | 8,307,454 | 14.00 |
| 2/10/2025 | 13.73 | 13.97 | 13.46 | 13.62 | 11,842,682 | 13.62 |
| 2/07/2025 | 12.93 | 13.38 | 12.93 | 13.18 | 9,859,055 | 13.18 |
| 2/06/2025 | 12.50 | 12.78 | 12.39 | 12.77 | 6,955,718 | 12.77 |
| 2/05/2025 | 12.35 | 12.65 | 12.16 | 12.26 | 7,495,222 | 12.26 |
| 2/04/2025 | 12.60 | 12.60 | 12.30 | 12.46 | 7,042,633 | 12.46 |
| 2/03/2025 | 11.92 | 12.49 | 11.83 | 12.42 | 5,815,594 | 12.42 |
| 1/31/2025 | 12.56 | 12.63 | 12.12 | 12.23 | 5,414,534 | 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 |