TAL Education Group (TAL) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 67 out of 100 (momentum 40 · quality 58 · valuation 69), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -13.7% vs the 50-day and -8.9% vs the 200-day average, 23.7% below the 52-week high and +13.7% off the 52-week low; a golden cross printed 43 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: TAL Education Group trades 13.7% below its 50-day and 8.9% below its 200-day moving average. (as of 2026-11-02)

TAL Education Group runs learning services in China, offering small-class and personalised tutoring alongside online courses through its Xueersi platform. It also supplies learning content across print, digital and device formats, plus software, network and device sales tied to those services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TAL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	10.23	10.32	10.00	10.10	+2.33%	7,124,496
2026-10-30	10.21	10.36	9.83	9.87	-2.66%	7,423,900
2026-10-29	9.80	10.38	9.73	10.14	+0.80%	9,867,000
2026-10-28	10.03	10.23	9.84	10.06	-1.47%	9,625,900
2026-10-27	10.25	10.25	10.00	10.21	-0.29%	3,126,600
2026-10-26	10.17	10.33	10.06	10.24	+0.69%	3,156,000
2026-10-23	10.35	10.49	10.16	10.17	-2.77%	4,073,800
2026-10-22	10.39	10.63	10.37	10.46	-0.85%	4,841,900
2026-10-21	11.40	11.43	10.42	10.55	-8.89%	8,620,200
2026-10-20	11.80	11.86	11.47	11.58	-2.61%	6,322,600
2026-10-19	12.00	12.01	11.88	11.89	-0.92%	2,644,600
2026-10-16	12.55	12.55	11.90	12.00	-4.31%	8,540,000
2026-10-15	12.37	12.73	12.29	12.54	+0.24%	6,266,200
2026-10-14	12.62	12.62	12.32	12.51	-1.03%	4,523,000
2026-10-13	12.63	12.73	12.55	12.64	-0.63%	3,223,700
2026-10-12	12.60	12.90	12.35	12.72	-1.09%	4,092,800
2026-10-09	12.49	13.10	12.48	12.86	+2.96%	2,531,500
2026-10-08	12.66	12.79	12.48	12.49	-2.12%	2,535,300
2026-10-07	12.48	12.79	12.47	12.76	+1.27%	1,515,000
2026-10-06	12.31	12.70	12.20	12.60	+2.36%	2,796,200
2026-10-05	12.14	12.40	12.14	12.31	+2.07%	1,781,500
2026-10-02	12.05	12.09	11.83	12.06	-0.82%	2,233,900
2026-10-01	12.05	12.16	11.97	12.16	+0.75%	2,083,100
2026-09-30	11.80	12.18	11.73	12.07	+2.90%	4,643,400
2026-09-29	11.84	11.90	11.55	11.73	-1.35%	1,428,625
2026-09-28	12.25	12.25	11.81	11.89	-0.92%	1,647,208
2026-09-25	12.22	12.26	11.92	12.00	-1.80%	2,521,300
2026-09-24	12.00	12.29	12.00	12.22	+2.00%	2,915,200
2026-09-23	11.87	12.05	11.72	11.98	+0.93%	2,360,800
2026-09-22	11.90	12.03	11.82	11.87	+0.42%	2,459,600
2026-09-21	11.85	11.93	11.63	11.82	+0.08%	1,555,300
2026-09-18	11.66	11.94	11.66	11.81	+0.94%	6,372,355
2026-09-17	11.94	11.94	11.64	11.70	-2.01%	3,340,400
2026-09-16	11.77	12.09	11.74	11.94	+1.62%	3,943,500
2026-09-15	11.58	11.76	11.54	11.75	+0.86%	5,913,500
2026-09-14	11.86	11.94	11.62	11.65	-1.35%	5,903,800
2026-09-11	11.63	11.95	11.57	11.81	+2.70%	4,393,500
2026-09-10	11.46	11.57	11.39	11.50	+0.52%	7,371,000
2026-09-09	11.76	11.78	11.39	11.44	-3.21%	3,293,500
2026-09-08	12.29	12.45	11.67	11.82	-4.68%	7,254,800
2026-09-04	12.10	12.49	12.02	12.40	+3.42%	6,883,300
2026-09-03	12.03	12.16	11.92	11.99	-1.15%	8,161,600
2026-09-02	12.22	12.53	12.11	12.13	-0.82%	7,739,900
2026-09-01	11.74	12.32	11.61	12.23	+4.17%	6,351,900
2026-08-31	11.89	11.92	11.56	11.74	-1.68%	11,939,000
2026-08-28	11.80	11.95	11.65	11.94	+1.88%	4,292,900
2026-08-27	11.62	11.79	11.51	11.72	+0.26%	3,005,000
2026-08-26	11.68	11.84	11.64	11.69	+0.86%	4,298,200
2026-08-25	11.39	11.66	11.32	11.59	+0.96%	11,421,310
2026-08-24	11.33	11.54	11.21	11.48	+1.41%	2,819,436
2026-08-21	11.48	11.52	11.17	11.32	-1.31%	3,683,700
2026-08-20	12.00	12.12	11.36	11.47	-5.36%	4,959,100
2026-08-19	12.04	12.33	11.99	12.12	+0.75%	3,800,000
2026-08-18	11.78	12.05	11.66	12.03	+3.00%	4,077,000
2026-08-17	11.78	11.85	11.63	11.68	+0.26%	2,689,300
2026-08-14	11.55	11.67	11.47	11.65	+0.43%	2,569,400
2026-08-13	11.82	11.90	11.44	11.60	-2.27%	3,937,600
2026-08-12	11.96	12.00	11.68	11.87	-2.38%	4,015,100
2026-08-11	12.31	12.41	12.10	12.16	-2.72%	3,128,600
2026-08-10	12.30	12.58	12.14	12.50	+0.97%	4,540,900
2026-08-07	12.45	12.47	12.21	12.38	-0.64%	2,598,100
2026-08-06	12.09	12.49	11.95	12.46	+3.06%	6,027,800
2026-08-05	12.00	12.18	11.70	12.09	+0.83%	6,236,600
2026-08-04	11.87	12.08	11.63	11.99	-0.75%	8,353,000
2026-08-03	12.13	12.43	11.67	12.08	-3.36%	8,974,800
2026-07-31	12.00	12.53	12.00	12.50	+1.30%	7,544,000
2026-07-30	12.47	12.57	11.48	12.34	+13.31%	11,422,700
2026-07-29	10.50	11.06	10.47	10.89	+4.31%	11,543,600
2026-07-28	10.49	10.62	10.39	10.44	-1.14%	6,292,000
2026-07-27	10.40	10.65	10.29	10.56	+2.52%	5,428,600
2026-07-24	10.44	10.44	10.28	10.30	-0.39%	1,903,600
2026-07-23	10.33	10.41	10.24	10.34	+0.10%	3,138,500
2026-07-22	10.30	10.36	10.19	10.33	+0.10%	3,363,800
2026-07-21	10.26	10.38	10.17	10.32	+0.10%	2,600,400
2026-07-20	10.36	10.43	10.25	10.31	+0.68%	2,352,800
2026-07-17	10.07	10.28	10.01	10.24	+0.20%	4,711,600
2026-07-16	10.55	10.57	10.21	10.22	-2.20%	3,555,100
2026-07-15	10.45	10.70	10.41	10.45	+1.46%	2,945,100
2026-07-14	10.43	10.56	10.24	10.30	-0.39%	2,172,700
2026-07-13	10.41	10.60	10.29	10.34	+0.29%	3,995,700
2026-07-10	10.40	10.57	10.30	10.31	-0.10%	2,542,600
2026-07-09	10.04	10.39	10.00	10.32	+1.67%	3,443,700
2026-07-08	10.10	10.30	10.04	10.15	+1.81%	2,219,200
2026-07-07	9.92	10.07	9.92	9.97	+0.61%	2,399,500
2026-07-06	9.90	10.00	9.83	9.91	+1.02%	1,840,800
2026-07-02	9.96	9.98	9.74	9.81	-1.90%	2,290,800
2026-07-01	9.67	10.08	9.66	10.00	+4.49%	4,670,700
2026-06-30	9.49	9.74	9.47	9.57	+0.95%	2,666,100
2026-06-29	9.57	9.65	9.34	9.48	+0.00%	2,527,500
2026-06-26	8.89	9.50	8.89	9.48	+5.92%	2,946,300
2026-06-25	9.06	9.23	8.88	8.95	-2.29%	3,324,800
2026-06-24	9.31	9.39	9.15	9.16	-2.97%	3,336,400
2026-06-23	9.35	9.46	9.28	9.44	-0.32%	3,196,500
2026-06-22	9.07	9.54	8.93	9.47	+3.05%	6,201,900
2026-06-18	9.13	9.24	9.08	9.19	+0.00%	9,873,700
2026-06-17	9.14	9.49	9.04	9.19	+0.33%	4,020,600
2026-06-16	9.21	9.23	9.07	9.16	-1.72%	4,341,000
2026-06-15	9.36	9.49	9.30	9.32	+0.65%	2,772,500
2026-06-12	9.50	9.51	9.20	9.26	-0.86%	4,392,900
2026-06-11	9.20	9.38	9.09	9.34	+0.43%	2,024,700
2026-06-10	9.07	9.44	9.07	9.30	+1.64%	2,290,700
2026-06-09	9.43	9.45	9.07	9.15	-2.76%	2,837,300
2026-06-08	9.51	9.61	9.39	9.41	-1.57%	2,288,500
2026-06-05	9.69	9.72	9.47	9.56	-1.65%	3,136,100
2026-06-04	9.80	9.99	9.55	9.72	-0.10%	2,381,100
2026-06-03	9.82	10.04	9.70	9.73	-2.41%	2,647,800
2026-06-02	10.26	10.31	9.94	9.97	-0.89%	2,218,000
2026-06-01	9.75	10.20	9.72	10.06	+3.60%	3,454,600
2026-05-29	9.74	9.85	9.61	9.71	-0.51%	12,000,600
2026-05-28	9.66	9.85	9.59	9.76	-0.20%	2,786,900
2026-05-27	9.78	9.94	9.68	9.78	-0.20%	3,125,800
2026-05-26	9.87	10.19	9.77	9.80	+0.31%	3,319,600
2026-05-22	9.64	10.12	9.52	9.77	-2.98%	5,795,800
2026-05-21	10.40	10.41	9.96	10.07	-3.82%	2,915,500
2026-05-20	10.51	10.59	10.37	10.47	-0.48%	2,547,100
2026-05-19	10.61	10.73	10.47	10.52	-0.28%	5,889,600
2026-05-18	10.90	10.90	10.49	10.55	-2.31%	3,553,700
2026-05-15	10.82	10.96	10.71	10.80	-1.91%	3,634,100
2026-05-14	11.38	11.38	10.98	11.01	-4.34%	2,681,100
2026-05-13	11.07	11.60	11.02	11.51	+3.79%	5,269,800
2026-05-12	11.31	11.36	10.94	11.09	-2.38%	3,173,623
2026-05-11	11.09	11.42	11.08	11.36	+2.43%	3,260,096
2026-05-08	11.47	11.57	11.03	11.09	-2.72%	3,540,500
2026-05-07	11.40	11.48	11.30	11.40	-0.35%	3,100,700
2026-05-06	11.12	11.50	11.12	11.44	+4.00%	4,109,700
2026-05-05	10.94	11.08	10.88	11.00	+1.01%	1,987,500
2026-05-04	11.10	11.13	10.75	10.89	-2.51%	3,534,900
2026-05-01	11.12	11.20	10.92	11.17	+0.45%	2,173,600
2026-04-30	10.83	11.17	10.83	11.12	+2.49%	3,093,400
2026-04-29	10.77	10.91	10.72	10.85	+0.74%	3,001,000
2026-04-28	10.50	10.82	10.47	10.77	+0.56%	4,037,100
2026-04-27	10.97	11.02	10.48	10.71	-4.72%	7,718,100
2026-04-24	11.01	11.31	10.69	11.24	+3.02%	3,651,300
2026-04-23	11.10	11.13	10.52	10.91	-9.31%	11,132,500
2026-04-22	11.97	12.20	11.82	12.03	+0.59%	5,338,000
2026-04-21	12.29	12.44	11.96	11.96	-3.00%	3,304,300
2026-04-20	12.69	12.69	12.15	12.33	-2.45%	5,971,800
2026-04-17	12.50	12.84	12.48	12.64	+1.44%	4,687,300
2026-04-16	11.93	12.68	11.88	12.46	+5.68%	5,284,300
2026-04-15	11.65	11.89	11.58	11.79	+1.03%	2,316,000
2026-04-14	11.30	11.93	11.30	11.67	+3.46%	3,703,496
2026-04-13	10.95	11.34	10.94	11.28	+2.55%	4,334,380
2026-04-10	11.20	11.28	10.89	11.00	-0.90%	2,914,300
2026-04-09	11.44	11.62	11.05	11.10	-3.14%	2,566,200
2026-04-08	11.60	11.81	11.46	11.46	+2.50%	2,240,700
2026-04-07	11.22	11.38	11.16	11.18	-0.89%	2,078,000
2026-04-06	11.09	11.33	11.08	11.28	+0.71%	1,216,300
2026-04-02	11.28	11.30	10.95	11.20	-0.27%	1,512,500
2026-04-01	11.40	11.55	11.17	11.23	-1.23%	1,736,900
2026-03-31	10.92	11.44	10.87	11.37	+3.27%	3,560,000
2026-03-30	10.83	11.12	10.83	11.01	+1.76%	1,826,200
2026-03-27	11.23	11.27	10.79	10.82	-3.48%	1,645,500
2026-03-26	11.14	11.50	11.07	11.21	-0.80%	1,611,600
2026-03-25	11.16	11.32	11.08	11.30	+2.26%	2,100,400
2026-03-24	11.02	11.21	10.95	11.05	-0.90%	1,668,500
2026-03-23	11.36	11.51	11.04	11.15	-2.45%	4,375,500
2026-03-20	11.37	11.49	11.32	11.43	+0.35%	3,026,500
2026-03-19	11.04	11.41	10.82	11.39	+1.79%	2,254,600
2026-03-18	11.57	11.76	11.19	11.19	-2.27%	3,165,600
2026-03-17	11.18	11.46	11.06	11.45	+2.42%	4,364,500
2026-03-16	11.15	11.36	11.14	11.18	+0.45%	2,515,300
2026-03-13	10.92	11.24	10.90	11.13	+2.77%	4,100,900
2026-03-12	10.92	11.13	10.81	10.83	-1.55%	1,881,900
2026-03-11	10.97	11.03	10.85	11.00	+0.09%	2,316,100
2026-03-10	10.67	11.07	10.54	10.99	+2.33%	6,510,002
2026-03-09	10.50	10.76	10.31	10.74	+0.94%	3,837,087
2026-03-06	10.40	10.70	10.38	10.64	+2.01%	4,771,100
2026-03-05	10.51	10.59	10.33	10.43	-1.23%	2,416,200
2026-03-04	10.58	10.79	10.50	10.56	+0.09%	4,019,900
2026-03-03	10.24	10.55	10.15	10.55	-0.09%	3,680,900
2026-03-02	10.29	10.57	10.18	10.56	+0.28%	3,758,700
2026-02-27	10.98	11.05	10.52	10.53	-3.31%	5,534,100
2026-02-26	10.89	10.97	10.75	10.89	-0.91%	4,087,400
2026-02-25	10.97	11.01	10.85	10.99	+0.27%	4,283,300
2026-02-24	10.60	10.98	10.57	10.96	+3.40%	6,039,900
2026-02-23	11.05	11.13	10.47	10.60	-3.20%	4,772,600
2026-02-20	10.84	11.09	10.80	10.95	+0.37%	3,732,000
2026-02-19	10.92	10.96	10.74	10.91	-0.55%	2,909,600
2026-02-18	11.04	11.07	10.77	10.97	+0.73%	4,143,600
2026-02-17	11.32	11.48	10.82	10.89	-3.20%	5,697,300
2026-02-13	11.25	11.47	11.23	11.25	-2.00%	3,499,200
2026-02-12	11.90	11.92	11.20	11.48	-3.37%	3,145,600
2026-02-11	12.27	12.30	11.87	11.88	-3.18%	2,014,000
2026-02-10	12.11	12.35	12.03	12.27	+1.15%	3,247,800
2026-02-09	12.39	12.48	12.00	12.13	-2.88%	4,028,900
2026-02-06	11.63	12.56	11.61	12.49	+6.66%	4,609,600
2026-02-05	11.50	11.75	11.31	11.71	+0.69%	5,010,800
2026-02-04	12.17	12.22	11.53	11.63	-5.06%	5,205,500
2026-02-03	12.12	12.26	11.95	12.25	+1.07%	4,521,500
2026-02-02	12.48	12.50	12.12	12.12	-4.57%	4,633,800
2026-01-30	13.01	13.23	12.67	12.70	+0.00%	10,775,700
2026-01-29	11.86	12.88	11.60	12.70	+18.03%	15,093,200
2026-01-28	10.98	11.19	10.70	10.76	+1.03%	3,197,300
2026-01-27	10.78	10.87	10.62	10.65	-1.21%	3,948,300
2026-01-26	11.15	11.18	10.69	10.78	-3.66%	3,036,700
2026-01-23	11.12	11.19	11.02	11.19	+0.54%	3,329,800
2026-01-22	10.88	11.40	10.80	11.13	+3.15%	4,420,900
2026-01-21	10.84	11.04	10.64	10.79	+0.65%	3,857,900
2026-01-20	10.95	11.18	10.67	10.72	-2.99%	4,133,700
2026-01-16	11.39	11.43	10.95	11.05	-3.83%	3,908,700
2026-01-15	11.68	11.83	11.36	11.49	-0.95%	3,357,800
2026-01-14	11.86	11.90	11.52	11.60	-2.85%	3,521,000
2026-01-13	12.10	12.13	11.79	11.94	-2.61%	5,670,200
2026-01-12	11.25	12.44	11.25	12.26	+10.35%	5,776,500
2026-01-09	11.25	11.25	11.02	11.11	-1.42%	1,940,700
2026-01-08	11.01	11.29	11.00	11.27	+2.27%	3,134,300
2026-01-07	11.20	11.25	10.96	11.02	-2.65%	1,716,800
2026-01-06	11.53	11.59	11.28	11.32	-1.39%	2,246,255
2026-01-05	11.39	11.53	11.23	11.48	-0.09%	5,122,678
2026-01-02	11.20	11.60	11.20	11.49	+5.32%	3,113,600
2025-12-31	10.87	10.98	10.83	10.91	-0.82%	1,120,800
2025-12-30	11.04	11.15	10.97	11.00	+0.09%	1,008,600
2025-12-29	10.85	11.04	10.72	10.99	-0.09%	2,309,700
2025-12-26	10.98	11.08	10.92	11.00	+0.36%	665,900
2025-12-24	11.05	11.15	10.96	10.96	-1.26%	835,400
2025-12-23	11.01	11.12	10.94	11.10	+0.54%	1,900,800
2025-12-22	10.75	11.07	10.72	11.04	+2.22%	3,312,400
2025-12-19	11.13	11.15	10.79	10.80	-2.00%	4,867,900
2025-12-18	10.99	11.09	10.97	11.02	+0.46%	3,366,600
2025-12-17	11.20	11.35	10.92	10.97	-1.70%	2,798,900
2025-12-16	11.18	11.21	10.95	11.16	-0.62%	2,197,600
2025-12-15	11.60	11.60	11.15	11.23	-2.43%	1,604,000
2025-12-12	11.14	11.52	11.13	11.51	+3.69%	4,594,431
2025-12-11	11.28	11.28	11.05	11.10	-2.55%	2,620,100
2025-12-10	11.36	11.52	11.33	11.39	+0.71%	1,876,600
2025-12-09	11.44	11.48	11.21	11.31	-2.08%	3,126,700
2025-12-08	11.36	11.60	11.31	11.55	+1.67%	2,882,800
2025-12-05	11.13	11.45	11.08	11.36	+2.34%	2,452,700
2025-12-04	11.05	11.25	10.99	11.10	+0.00%	1,844,300
2025-12-03	11.13	11.17	10.99	11.10	-0.63%	2,921,900
2025-12-02	11.10	11.17	10.98	11.17	+0.45%	1,847,000
2025-12-01	11.03	11.33	11.03	11.12	+1.09%	4,595,000
2025-11-28	11.05	11.10	10.94	11.00	-0.54%	1,839,800
2025-11-26	11.01	11.22	10.99	11.06	+0.00%	2,465,200
2025-11-25	11.04	11.14	10.97	11.06	-0.36%	5,474,830
2025-11-24	11.05	11.12	10.90	11.10	+1.46%	8,520,417
2025-11-21	10.53	10.99	10.50	10.94	+2.24%	4,428,100
2025-11-20	11.04	11.20	10.70	10.70	-2.99%	2,676,300
2025-11-19	11.20	11.24	10.99	11.03	-1.78%	1,703,300
2025-11-18	10.95	11.33	10.80	11.23	+2.74%	2,626,300
2025-11-17	11.15	11.19	10.90	10.93	-2.50%	3,518,700
2025-11-14	11.28	11.50	11.08	11.21	-1.84%	2,305,100
2025-11-13	11.68	11.71	11.39	11.42	-1.72%	2,483,600
2025-11-12	11.74	11.82	11.52	11.62	-1.53%	2,618,400
2025-11-11	11.75	11.85	11.66	11.80	-0.34%	2,936,600
2025-11-10	11.84	11.89	11.65	11.84	+0.85%	3,569,600
2025-11-07	11.90	11.90	11.60	11.74	-2.33%	3,221,900
2025-11-06	12.05	12.13	11.86	12.02	+0.59%	2,375,600
2025-11-05	11.62	12.15	11.55	11.95	+2.58%	4,833,800
2025-11-04	11.28	11.70	11.28	11.65	-1.02%	4,411,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+17.60%). Worst month: Apr (-17.32%). Based on 2 years of daily data (2025–2026).

Jan+17.60%
Feb-4.55%
Mar+6.93%
Apr-17.32%
May-0.24%
Jun-1.99%
Jul+15.61%
Aug-1.50%
Sep+2.68%
Oct-4.73%
Nov-6.54%
Dec-1.89%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is TAL Education Group's (TAL) latest close?

10.10 on 2026-11-02, from the Closelook data lake's daily price record.

What is TAL's 52-week high and low?

13.23 high and 8.88 low over the trailing 52 weeks, as of 2026-11-02.

What is TAL Education Group's strongest and weakest month historically?

Historically, TAL's strongest calendar month has been Jan (average +17.60%) and its weakest Apr (average -17.32%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is TAL Education Group's Closelooknet score?

67 out of 100 (momentum 40 · quality 58 · valuation 69), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on TAL?

Mixed moving-average stack: Trades -13.7% vs the 50-day and -8.9% vs the 200-day average, 23.7% below the 52-week high and +13.7% off the 52-week low; a golden cross printed 43 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is TAL above its 50-day and 200-day moving averages?

TAL Education Group trades 13.7% below its 50-day and 8.9% below its 200-day moving average (11.6% below its 20-day). As of 2026-11-02.