TAL Education Group Stock Price History
NYSE: TALReal EstateOther Consumer ServicesUSD
12.86+0.37 (+2.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TAL price history at a glance
The price history for TAL Education Group (TAL) on this page begins on October 18, 2010, when the stock closed at $2.75; it most recently closed at $12.86 on October 5, 2026. The highest price in this record is $90.96, reached on February 15, 2021; the latest close is 85.9% below that peak. Across the 15 complete calendar years in the table, TAL finished higher in 10 and lower in 5. Its best year was 2017 (+154.1%) and its worst was 2021 (-94.5%).
Over roughly 16 years the share price changed +367.6%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, TAL has gained 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $90.96
- Date of high
- Feb 15, 2021
- Low since 2010
- $1.16
- Date of low
- Aug 27, 2012
- 52-week high
- $13.37
- 52-week low
- $8.88
- Last close
- $12.86
TAL returns
1 week
+6.63%
1 month
+12.41%
3 months
+24.73%
6 months
+16.91%
Year to date
+17.87%
1 year
+19.85%
3 years
+44.33%
5 years
+164.61%
TAL price return, excluding dividends.
TAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.86 | +11.92% |
| 2025 | 11.49 | +16.89% |
| 2024 | 9.83 | -22.17% |
| 2023 | 12.63 | +79.15% |
| 2022 | 7.05 | +79.39% |
| 2021 | 3.93 | -94.50% |
| 2020 | 71.51 | +45.76% |
| 2019 | 49.06 | +84.99% |
| 2018 | 26.52 | -10.74% |
| 2017 | 29.71 | +154.11% |
| 2016 | 11.69 | +50.96% |
| 2015 | 7.75 | +65.37% |
| 2014 | 4.68 | +30.76% |
| 2013 | 3.58 | +132.58% |
| 2012 | 1.54 | -7.32% |
| 2011 | 1.66 | -38.07% |
| 2010* | 2.68 | -2.43% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
TAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.49 | 13.10 | 12.48 | 12.86 | +2.96% | |
| 12.66 | 12.79 | 12.48 | 12.49 | -2.12% | |
| 12.48 | 12.78 | 12.47 | 12.76 | +1.27% | |
| 12.31 | 12.70 | 12.20 | 12.60 | +2.36% | |
| 12.14 | 12.40 | 12.14 | 12.31 | +2.07% | |
| 12.05 | 12.09 | 11.83 | 12.06 | -0.82% | |
| 12.05 | 12.16 | 11.97 | 12.16 | +0.75% | |
| 11.80 | 12.18 | 11.73 | 12.07 | +2.90% | |
| 11.84 | 11.90 | 11.55 | 11.73 | -1.35% | |
| 12.25 | 12.25 | 11.82 | 11.89 | -0.92% | |
| 12.22 | 12.26 | 11.92 | 12.00 | -1.80% | |
| 12.00 | 12.29 | 12.00 | 12.22 | +2.00% | |
| 11.87 | 12.05 | 11.72 | 11.98 | +0.93% | |
| 11.90 | 12.03 | 11.82 | 11.87 | +0.42% | |
| 11.85 | 11.93 | 11.63 | 11.82 | +0.08% | |
| 11.66 | 11.94 | 11.66 | 11.81 | +0.94% | |
| 11.94 | 11.94 | 11.64 | 11.70 | -2.01% | |
| 11.77 | 12.09 | 11.74 | 11.94 | +1.62% | |
| 11.58 | 11.76 | 11.54 | 11.75 | +0.86% | |
| 11.86 | 11.94 | 11.62 | 11.65 | -1.35% | |
| 11.63 | 11.95 | 11.57 | 11.81 | +2.70% | |
| 11.46 | 11.57 | 11.39 | 11.50 | +0.52% | |
| 11.76 | 11.78 | 11.39 | 11.44 | -3.21% | |
| 12.29 | 12.45 | 11.67 | 11.82 | -4.68% | |
| 12.10 | 12.49 | 12.02 | 12.40 | +3.42% | |
| 12.03 | 12.16 | 11.92 | 11.99 | -1.15% | |
| 12.22 | 12.53 | 12.11 | 12.13 | -0.82% | |
| 11.74 | 12.32 | 11.61 | 12.23 | +4.17% | |
| 11.89 | 11.92 | 11.56 | 11.74 | -1.68% | |
| 11.80 | 11.95 | 11.65 | 11.94 | +1.88% | |
| 11.62 | 11.79 | 11.51 | 11.72 | +0.26% | |
| 11.68 | 11.84 | 11.64 | 11.69 | +0.86% | |
| 11.39 | 11.66 | 11.32 | 11.59 | +0.96% | |
| 11.33 | 11.55 | 11.21 | 11.48 | +1.41% | |
| 11.48 | 11.52 | 11.17 | 11.32 | -1.31% | |
| 12.00 | 12.12 | 11.36 | 11.47 | -5.36% | |
| 12.04 | 12.33 | 11.99 | 12.12 | +0.75% | |
| 11.78 | 12.05 | 11.66 | 12.03 | +3.00% | |
| 11.78 | 11.85 | 11.63 | 11.68 | +0.26% | |
| 11.55 | 11.67 | 11.47 | 11.65 | +0.43% | |
| 11.82 | 11.90 | 11.44 | 11.60 | -2.27% | |
| 11.96 | 12.00 | 11.68 | 11.87 | -2.38% | |
| 12.31 | 12.41 | 12.10 | 12.16 | -2.72% | |
| 12.30 | 12.58 | 12.14 | 12.50 | +0.97% | |
| 12.45 | 12.47 | 12.21 | 12.38 | -0.64% | |
| 12.09 | 12.49 | 11.95 | 12.46 | +3.06% | |
| 12.00 | 12.18 | 11.70 | 12.09 | +0.83% | |
| 11.87 | 12.08 | 11.63 | 11.99 | -0.75% | |
| 12.13 | 12.43 | 11.67 | 12.08 | -3.36% | |
| 12.00 | 12.53 | 12.00 | 12.50 | +1.30% | |
| 12.47 | 12.57 | 11.48 | 12.34 | +13.31% | |
| 10.50 | 11.06 | 10.47 | 10.89 | +4.31% | |
| 10.49 | 10.62 | 10.39 | 10.44 | -1.14% | |
| 10.40 | 10.65 | 10.29 | 10.56 | +2.52% | |
| 10.44 | 10.44 | 10.28 | 10.30 | -0.39% | |
| 10.33 | 10.41 | 10.24 | 10.34 | +0.10% | |
| 10.30 | 10.36 | 10.19 | 10.33 | +0.10% | |
| 10.26 | 10.38 | 10.17 | 10.32 | +0.10% | |
| 10.36 | 10.43 | 10.25 | 10.31 | +0.68% | |
| 10.07 | 10.28 | 10.01 | 10.24 | +0.20% | |
| 10.55 | 10.57 | 10.21 | 10.22 | -2.20% | |
| 10.45 | 10.70 | 10.41 | 10.45 | +1.46% | |
| 10.43 | 10.56 | 10.24 | 10.30 | -0.39% | |
| 10.41 | 10.60 | 10.29 | 10.34 | +0.29% | |
| 10.40 | 10.57 | 10.30 | 10.31 | -0.10% | |
| 10.04 | 10.39 | 10.00 | 10.32 | +1.67% | |
| 10.10 | 10.30 | 10.04 | 10.15 | +1.81% | |
| 9.92 | 10.07 | 9.92 | 9.97 | +0.61% | |
| 9.90 | 10.00 | 9.83 | 9.91 | +1.02% | |
| 9.96 | 9.98 | 9.74 | 9.81 | -1.90% | |
| 9.67 | 10.08 | 9.66 | 10.00 | +4.49% | |
| 9.49 | 9.74 | 9.47 | 9.57 | +0.95% | |
| 9.57 | 9.65 | 9.34 | 9.48 | 0.00% | |
| 8.89 | 9.50 | 8.89 | 9.48 | +5.92% | |
| 9.06 | 9.23 | 8.88 | 8.95 | -2.29% | |
| 9.31 | 9.39 | 9.15 | 9.16 | -2.97% | |
| 9.35 | 9.46 | 9.28 | 9.44 | -0.32% | |
| 9.07 | 9.54 | 8.93 | 9.47 | +3.05% | |
| 9.13 | 9.24 | 9.08 | 9.19 | 0.00% | |
| 9.14 | 9.49 | 9.04 | 9.19 | +0.33% | |
| 9.21 | 9.23 | 9.07 | 9.16 | -1.72% | |
| 9.36 | 9.49 | 9.30 | 9.32 | +0.65% | |
| 9.50 | 9.51 | 9.20 | 9.26 | -0.86% | |
| 9.20 | 9.38 | 9.09 | 9.34 | +0.43% | |
| 9.07 | 9.44 | 9.07 | 9.30 | +1.64% | |
| 9.43 | 9.45 | 9.07 | 9.15 | -2.76% | |
| 9.51 | 9.61 | 9.39 | 9.41 | -1.57% | |
| 9.69 | 9.72 | 9.47 | 9.56 | -1.65% | |
| 9.80 | 9.99 | 9.55 | 9.72 | -0.10% | |
| 9.82 | 10.04 | 9.70 | 9.73 | -2.41% | |
| 10.26 | 10.31 | 9.94 | 9.97 | -0.89% | |
| 9.75 | 10.20 | 9.72 | 10.06 | +3.60% | |
| 9.74 | 9.85 | 9.61 | 9.71 | -0.51% | |
| 9.66 | 9.85 | 9.59 | 9.76 | -0.20% | |
| 9.78 | 9.94 | 9.68 | 9.78 | -0.20% | |
| 9.87 | 10.19 | 9.77 | 9.80 | +0.31% | |
| 9.64 | 10.12 | 9.52 | 9.77 | -2.98% | |
| 10.40 | 10.41 | 9.96 | 10.07 | -3.82% | |
| 10.51 | 10.59 | 10.37 | 10.47 | -0.48% | |
| 10.61 | 10.73 | 10.47 | 10.52 | -0.28% | |
| 10.90 | 10.90 | 10.49 | 10.55 | -2.31% | |
| 10.82 | 10.96 | 10.71 | 10.80 | -1.91% | |
| 11.38 | 11.38 | 10.98 | 11.01 | -4.34% | |
| 11.07 | 11.60 | 11.02 | 11.51 | +3.79% | |
| 11.31 | 11.36 | 10.94 | 11.09 | -2.38% | |
| 11.09 | 11.42 | 11.08 | 11.36 | +2.43% | |
| 11.47 | 11.57 | 11.03 | 11.09 | -2.72% | |
| 11.40 | 11.48 | 11.30 | 11.40 | -0.35% | |
| 11.12 | 11.50 | 11.12 | 11.44 | +4.00% | |
| 10.94 | 11.08 | 10.88 | 11.00 | +1.01% | |
| 11.10 | 11.13 | 10.75 | 10.89 | -2.51% | |
| 11.12 | 11.20 | 10.92 | 11.17 | +0.45% | |
| 10.83 | 11.17 | 10.83 | 11.12 | +2.49% | |
| 10.77 | 10.91 | 10.72 | 10.85 | +0.74% | |
| 10.50 | 10.82 | 10.47 | 10.77 | +0.56% | |
| 10.97 | 11.02 | 10.48 | 10.71 | -4.72% | |
| 11.01 | 11.31 | 10.69 | 11.24 | +3.02% | |
| 11.10 | 11.13 | 10.52 | 10.91 | -9.31% | |
| 11.97 | 12.20 | 11.82 | 12.03 | +0.59% | |
| 12.29 | 12.44 | 11.96 | 11.96 | -3.00% | |
| 12.69 | 12.69 | 12.15 | 12.33 | -2.45% | |
| 12.50 | 12.84 | 12.48 | 12.64 | +1.44% | |
| 11.93 | 12.68 | 11.88 | 12.46 | +5.68% | |
| 11.65 | 11.89 | 11.58 | 11.79 | +1.03% | |
| 11.30 | 11.93 | 11.30 | 11.67 | +3.46% | |
| 10.95 | 11.34 | 10.94 | 11.28 | +2.55% | |
| 11.20 | 11.28 | 10.89 | 11.00 | -0.90% | |
| 11.44 | 11.62 | 11.05 | 11.10 | -3.14% | |
| 11.60 | 11.81 | 11.46 | 11.46 | +2.50% | |
| 11.22 | 11.38 | 11.16 | 11.18 | -0.89% | |
| 11.09 | 11.33 | 11.08 | 11.28 | +0.71% | |
| 11.28 | 11.30 | 10.95 | 11.20 | -0.27% | |
| 11.40 | 11.55 | 11.17 | 11.23 | -1.23% | |
| 10.92 | 11.44 | 10.87 | 11.37 | +3.27% | |
| 10.83 | 11.12 | 10.83 | 11.01 | +1.76% | |
| 11.23 | 11.27 | 10.79 | 10.82 | -3.48% | |
| 11.14 | 11.50 | 11.07 | 11.21 | -0.80% | |
| 11.16 | 11.32 | 11.08 | 11.30 | +2.26% | |
| 11.02 | 11.21 | 10.95 | 11.05 | -0.90% | |
| 11.36 | 11.51 | 11.04 | 11.15 | -2.45% | |
| 11.37 | 11.49 | 11.32 | 11.43 | +0.35% | |
| 11.04 | 11.41 | 10.82 | 11.39 | +1.79% | |
| 11.57 | 11.76 | 11.19 | 11.19 | -2.27% | |
| 11.18 | 11.46 | 11.06 | 11.45 | +2.42% | |
| 11.15 | 11.36 | 11.14 | 11.18 | +0.45% | |
| 10.92 | 11.24 | 10.90 | 11.13 | +2.77% | |
| 10.92 | 11.13 | 10.81 | 10.83 | -1.55% | |
| 10.97 | 11.03 | 10.85 | 11.00 | +0.09% | |
| 10.67 | 11.08 | 10.54 | 10.99 | +2.33% | |
| 10.50 | 10.76 | 10.31 | 10.74 | +0.94% | |
| 10.40 | 10.70 | 10.38 | 10.64 | +2.01% | |
| 10.51 | 10.59 | 10.33 | 10.43 | -1.23% | |
| 10.58 | 10.79 | 10.50 | 10.56 | +0.09% | |
| 10.24 | 10.55 | 10.15 | 10.55 | -0.09% | |
| 10.29 | 10.57 | 10.18 | 10.56 | +0.28% | |
| 10.98 | 11.05 | 10.52 | 10.53 | -3.31% | |
| 10.89 | 10.97 | 10.75 | 10.89 | -0.91% | |
| 10.97 | 11.01 | 10.85 | 10.99 | +0.27% | |
| 10.60 | 10.98 | 10.57 | 10.96 | +3.40% | |
| 11.05 | 11.13 | 10.47 | 10.60 | -3.20% | |
| 10.84 | 11.09 | 10.80 | 10.95 | +0.37% | |
| 10.92 | 10.96 | 10.74 | 10.91 | -0.55% | |
| 11.04 | 11.07 | 10.77 | 10.97 | +0.73% | |
| 11.32 | 11.48 | 10.82 | 10.89 | -3.20% | |
| 11.25 | 11.47 | 11.23 | 11.25 | -2.00% | |
| 11.90 | 11.92 | 11.20 | 11.48 | -3.37% | |
| 12.27 | 12.30 | 11.87 | 11.88 | -3.18% | |
| 12.11 | 12.35 | 12.03 | 12.27 | +1.15% | |
| 12.39 | 12.48 | 12.00 | 12.13 | -2.88% | |
| 11.63 | 12.56 | 11.61 | 12.49 | +6.66% | |
| 11.50 | 11.75 | 11.31 | 11.71 | +0.69% | |
| 12.17 | 12.22 | 11.53 | 11.63 | -5.06% | |
| 12.12 | 12.26 | 11.95 | 12.25 | +1.07% | |
| 12.48 | 12.50 | 12.12 | 12.12 | -4.57% | |
| 13.01 | 13.23 | 12.67 | 12.70 | 0.00% | |
| 11.86 | 12.88 | 11.60 | 12.70 | +18.03% | |
| 10.98 | 11.19 | 10.70 | 10.76 | +1.03% | |
| 10.78 | 10.87 | 10.62 | 10.65 | -1.21% | |
| 11.15 | 11.18 | 10.69 | 10.78 | -3.66% | |
| 11.12 | 11.19 | 11.02 | 11.19 | +0.54% | |
| 10.88 | 11.40 | 10.80 | 11.13 | +3.15% | |
| 10.84 | 11.04 | 10.64 | 10.79 | +0.65% | |
| 10.95 | 11.18 | 10.67 | 10.72 | -2.99% | |
| 11.39 | 11.43 | 10.95 | 11.05 | -3.83% | |
| 11.68 | 11.83 | 11.36 | 11.49 | -0.95% | |
| 11.86 | 11.90 | 11.52 | 11.60 | -2.85% | |
| 12.10 | 12.13 | 11.79 | 11.94 | -2.61% | |
| 11.25 | 12.44 | 11.25 | 12.26 | +10.35% | |
| 11.25 | 11.25 | 11.02 | 11.11 | -1.42% | |
| 11.01 | 11.29 | 11.00 | 11.27 | +2.27% | |
| 11.20 | 11.25 | 10.96 | 11.02 | -2.65% | |
| 11.53 | 11.59 | 11.28 | 11.32 | -1.39% | |
| 11.39 | 11.53 | 11.23 | 11.48 | -0.09% | |
| 11.20 | 11.60 | 11.20 | 11.49 | +5.32% | |
| 10.87 | 10.98 | 10.83 | 10.91 | -0.82% | |
| 11.04 | 11.15 | 10.97 | 11.00 | +0.09% | |
| 10.85 | 11.04 | 10.72 | 10.99 | -0.09% | |
| 10.98 | 11.08 | 10.92 | 11.00 | +0.36% | |
| 11.05 | 11.15 | 10.96 | 10.96 | -1.26% | |
| 11.01 | 11.12 | 10.94 | 11.10 | +0.54% | |
| 10.75 | 11.07 | 10.72 | 11.04 | +2.22% | |
| 11.13 | 11.15 | 10.79 | 10.80 | -2.00% | |
| 10.99 | 11.09 | 10.97 | 11.02 | +0.46% | |
| 11.20 | 11.35 | 10.92 | 10.97 | -1.70% | |
| 11.18 | 11.21 | 10.95 | 11.16 | -0.62% | |
| 11.60 | 11.60 | 11.15 | 11.23 | -2.43% | |
| 11.14 | 11.52 | 11.13 | 11.51 | +3.69% | |
| 11.28 | 11.28 | 11.05 | 11.10 | -2.55% | |
| 11.36 | 11.52 | 11.33 | 11.39 | +0.71% | |
| 11.44 | 11.48 | 11.21 | 11.31 | -2.08% | |
| 11.36 | 11.60 | 11.31 | 11.55 | +1.67% | |
| 11.13 | 11.45 | 11.08 | 11.36 | +2.34% | |
| 11.05 | 11.25 | 10.99 | 11.10 | 0.00% | |
| 11.13 | 11.17 | 10.99 | 11.10 | -0.63% | |
| 11.10 | 11.17 | 10.98 | 11.17 | +0.45% | |
| 11.03 | 11.33 | 11.03 | 11.12 | +1.09% | |
| 11.05 | 11.10 | 10.94 | 11.00 | -0.54% | |
| 11.01 | 11.22 | 10.99 | 11.06 | 0.00% | |
| 11.04 | 11.14 | 10.97 | 11.06 | -0.36% | |
| 11.05 | 11.12 | 10.90 | 11.10 | +1.46% | |
| 10.53 | 10.99 | 10.50 | 10.94 | +2.24% | |
| 11.04 | 11.20 | 10.70 | 10.70 | -2.99% | |
| 11.20 | 11.24 | 10.99 | 11.03 | -1.78% | |
| 10.95 | 11.33 | 10.80 | 11.23 | +2.74% | |
| 11.15 | 11.19 | 10.90 | 10.93 | -2.50% | |
| 11.28 | 11.50 | 11.08 | 11.21 | -1.84% | |
| 11.68 | 11.71 | 11.39 | 11.42 | -1.72% | |
| 11.74 | 11.82 | 11.52 | 11.62 | -1.53% | |
| 11.75 | 11.85 | 11.66 | 11.80 | -0.34% | |
| 11.84 | 11.89 | 11.65 | 11.84 | +0.85% | |
| 11.90 | 11.90 | 11.60 | 11.74 | -2.33% | |
| 12.05 | 12.13 | 11.86 | 12.02 | +0.59% | |
| 11.62 | 12.15 | 11.55 | 11.95 | +2.58% | |
| 11.28 | 11.70 | 11.28 | 11.65 | -1.02% | |
| 12.40 | 12.40 | 11.61 | 11.77 | -4.00% | |
| 13.00 | 13.00 | 12.16 | 12.26 | -5.03% | |
| 13.37 | 13.37 | 12.00 | 12.91 | +7.32% | |
| 12.19 | 12.27 | 11.86 | 12.03 | -1.72% | |
| 12.40 | 12.42 | 12.10 | 12.24 | -2.39% | |
| 12.78 | 13.05 | 12.49 | 12.54 | -0.48% | |
| 12.78 | 12.78 | 12.47 | 12.60 | -0.47% | |
| 12.30 | 12.83 | 12.23 | 12.66 | +3.26% | |
| 12.46 | 12.70 | 12.17 | 12.26 | -2.31% | |
| 11.83 | 12.61 | 11.79 | 12.55 | +6.09% | |
| 11.14 | 11.93 | 11.12 | 11.83 | +6.67% | |
| 10.82 | 11.11 | 10.82 | 11.09 | +1.00% | |
| 10.95 | 11.03 | 10.84 | 10.98 | +0.27% | |
| 10.51 | 11.30 | 10.51 | 10.95 | +4.78% | |
| 10.29 | 10.51 | 10.14 | 10.45 | -0.57% | |
| 10.40 | 10.55 | 10.31 | 10.51 | +4.47% | |
| 10.80 | 11.00 | 9.98 | 10.06 | -6.24% | |
| 11.10 | 11.16 | 10.72 | 10.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TAL chart for longer ranges.