TAL Education

TAL
🏛️ usa →
11.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.90 13.16 11.83 12.63 9.6M
2023-12-28 12.02 12.27 11.75 11.80 6.2M
2023-12-27 12.14 12.30 11.81 11.81 6.2M
2023-12-26 12.04 12.24 11.78 11.96 4.0M
2023-12-22 11.44 12.16 11.30 12.09 12.1M
2023-12-21 12.42 12.62 12.27 12.56 5.1M
2023-12-20 12.27 12.68 12.18 12.18 5.4M
2023-12-19 12.26 12.94 12.26 12.45 5.5M
2023-12-18 12.98 12.98 12.16 12.29 6.8M
2023-12-15 13.36 13.49 12.57 12.85 8.5M
2023-12-14 12.45 13.42 12.45 13.10 10.1M
2023-12-13 12.25 12.63 12.16 12.45 8.6M
2023-12-12 11.69 12.45 11.66 12.17 6.9M
2023-12-11 11.14 11.94 11.02 11.65 9.4M
2023-12-08 11.02 11.36 10.99 11.14 7.1M
2023-12-07 11.39 11.68 11.00 11.24 8.8M
2023-12-06 11.45 11.98 11.09 11.15 9.0M
2023-12-05 11.18 11.55 11.08 11.27 7.6M
2023-12-04 12.14 12.20 11.47 11.57 9.5M
2023-12-01 12.29 12.48 12.06 12.21 8.6M
2023-11-30 12.04 12.71 11.84 12.53 14.1M
2023-11-29 11.17 12.24 11.17 12.00 14.2M
2023-11-28 11.01 11.77 10.90 11.40 16.1M
2023-11-27 11.09 11.23 10.85 10.90 10.0M
2023-11-24 9.92 11.42 9.89 11.39 15.7M
2023-11-22 9.81 10.00 9.70 9.85 4.7M
2023-11-21 9.97 10.10 9.69 9.70 4.1M
2023-11-20 9.80 10.25 9.80 9.86 15.6M
2023-11-17 9.43 9.63 9.41 9.50 2.7M
2023-11-16 9.33 9.77 9.19 9.50 8.3M
2023-11-15 9.50 9.79 9.33 9.61 10.7M
2023-11-14 9.76 9.86 9.17 9.47 5.3M
2023-11-13 9.48 9.74 9.40 9.64 4.0M
2023-11-10 9.27 9.59 9.26 9.40 3.9M
2023-11-09 9.50 9.73 9.21 9.26 3.7M
2023-11-08 9.23 9.54 9.18 9.49 3.1M
2023-11-07 9.00 9.58 8.87 9.44 8.1M
2023-11-06 9.40 9.49 8.92 9.14 7.4M
2023-11-03 8.78 9.23 8.78 9.10 6.9M
2023-11-02 8.66 8.80 8.56 8.59 3.2M
2023-11-01 8.60 8.72 8.41 8.53 8.0M
2023-10-31 8.88 9.07 8.66 8.77 6.3M
2023-10-30 9.30 9.37 8.91 8.98 6.0M
2023-10-27 9.89 9.98 8.96 9.24 9.7M
2023-10-26 10.02 10.55 9.18 9.70 13.2M
2023-10-25 9.97 10.58 9.85 10.23 11.9M
2023-10-24 9.54 10.28 9.54 10.17 7.2M
2023-10-23 9.25 9.72 9.24 9.61 7.8M
2023-10-20 9.30 9.53 9.30 9.34 3.5M
2023-10-19 9.40 9.57 9.23 9.39 5.9M
2023-10-18 9.30 9.54 9.25 9.42 4.5M
2023-10-17 9.45 9.68 9.18 9.45 7.5M
2023-10-16 9.26 9.62 9.19 9.51 11.8M
2023-10-13 8.61 9.10 8.44 8.91 7.5M
2023-10-12 9.46 9.59 8.66 8.69 8.9M
2023-10-11 9.69 10.02 9.24 9.37 14.0M
2023-10-10 9.26 9.95 9.20 9.56 14.4M
2023-10-09 8.83 9.00 8.76 9.00 3.9M
2023-10-06 8.84 9.05 8.79 9.00 4.7M
2023-10-05 8.66 8.84 8.57 8.81 2.8M
2023-10-04 8.59 8.81 8.52 8.71 2.9M
2023-10-03 8.77 8.93 8.65 8.74 4.5M
2023-10-02 9.11 9.35 9.05 9.12 3.4M
2023-09-29 9.23 9.33 9.03 9.11 5.8M
2023-09-28 8.80 8.99 8.72 8.99 6.2M
2023-09-27 8.17 8.96 8.17 8.91 18.5M
2023-09-26 7.37 7.95 7.36 7.93 7.4M
2023-09-25 7.10 7.47 7.09 7.39 5.1M
2023-09-22 7.28 7.44 7.22 7.23 4.0M
2023-09-21 7.00 7.11 6.81 7.03 3.4M
2023-09-20 7.41 7.52 7.19 7.21 3.9M
2023-09-19 7.51 7.65 7.38 7.39 4.0M
2023-09-18 7.17 7.73 7.17 7.52 5.8M
2023-09-15 7.45 7.66 7.20 7.24 8.2M
2023-09-14 7.38 7.54 7.35 7.40 3.7M
2023-09-13 7.14 7.35 7.14 7.30 3.7M
2023-09-12 7.43 7.70 7.21 7.29 4.9M
2023-09-11 7.43 7.59 7.35 7.58 4.7M
2023-09-08 7.10 7.26 7.04 7.19 4.1M
2023-09-07 7.18 7.19 6.92 7.13 3.9M
2023-09-06 7.30 7.60 7.30 7.41 5.6M
2023-09-05 7.39 7.50 7.21 7.25 3.3M
2023-09-01 7.31 7.83 7.24 7.47 9.9M
2023-08-31 7.11 7.19 6.91 7.05 6.4M
2023-08-30 6.97 7.24 6.89 7.16 5.2M
2023-08-29 6.96 7.40 6.87 7.16 12.8M
2023-08-28 6.78 6.93 6.70 6.81 7.9M
2023-08-25 6.70 6.74 6.24 6.71 12.3M
2023-08-24 6.85 7.03 6.74 6.78 6.5M
2023-08-23 6.80 6.80 6.61 6.75 5.2M
2023-08-22 6.71 6.74 6.47 6.68 7.2M
2023-08-21 6.53 6.79 6.48 6.56 6.8M
2023-08-18 6.52 6.72 6.44 6.67 4.1M
2023-08-17 6.86 6.87 6.68 6.76 2.5M
2023-08-16 6.65 6.72 6.51 6.64 4.9M
2023-08-15 6.71 6.79 6.68 6.71 3.3M
2023-08-14 6.82 6.85 6.70 6.81 3.8M
2023-08-11 6.80 6.94 6.75 6.85 4.0M
2023-08-10 7.08 7.38 7.07 7.08 4.9M
2023-08-09 7.09 7.12 6.79 6.87 3.9M
2023-08-08 7.03 7.03 6.78 6.90 7.3M
2023-08-07 7.71 7.73 7.18 7.23 5.9M
2023-08-04 7.67 7.76 7.52 7.56 3.3M
2023-08-03 7.51 7.85 7.47 7.65 7.3M
2023-08-02 7.54 7.56 7.12 7.37 10.9M
2023-08-01 8.15 8.38 7.73 7.85 11.0M
2023-07-31 7.91 8.33 7.87 8.18 11.8M
2023-07-28 6.70 8.09 6.68 8.00 25.7M
2023-07-27 6.39 6.61 6.03 6.43 13.5M
2023-07-26 6.40 6.68 6.33 6.60 5.0M
2023-07-25 6.49 6.61 6.30 6.42 11.0M
2023-07-24 6.28 6.48 6.15 6.31 4.9M
2023-07-21 6.15 6.29 6.10 6.22 2.4M
2023-07-20 6.10 6.18 6.00 6.09 2.7M
2023-07-19 6.21 6.38 6.05 6.10 4.0M
2023-07-18 6.24 6.31 5.99 6.00 3.3M
2023-07-17 6.24 6.37 6.17 6.30 2.6M
2023-07-14 6.48 6.53 6.27 6.33 4.7M
2023-07-13 6.75 6.84 6.56 6.66 4.6M
2023-07-12 6.68 6.76 6.61 6.68 4.1M
2023-07-11 6.39 6.65 6.37 6.49 5.8M
2023-07-10 6.08 6.42 6.08 6.32 4.4M
2023-07-07 5.84 6.22 5.84 6.18 4.8M
2023-07-06 5.83 5.97 5.67 5.77 8.1M
2023-07-05 6.00 6.08 5.86 6.04 4.1M
2023-07-03 6.12 6.28 6.03 6.09 4.9M
2023-06-30 5.81 6.07 5.81 5.96 3.0M
2023-06-29 5.85 5.92 5.79 5.89 3.6M
2023-06-28 6.03 6.04 5.88 5.98 5.9M
2023-06-27 6.03 6.17 6.00 6.04 7.0M
2023-06-26 5.63 6.00 5.63 5.91 13.8M
2023-06-23 5.67 5.71 5.54 5.59 4.6M
2023-06-22 5.71 5.93 5.70 5.80 7.0M
2023-06-21 5.89 5.91 5.66 5.73 7.2M
2023-06-20 6.35 6.37 5.76 5.83 13.9M
2023-06-16 6.72 6.78 6.37 6.52 9.9M
2023-06-15 6.46 6.75 6.45 6.54 9.4M
2023-06-14 6.24 6.42 6.22 6.31 4.3M
2023-06-13 6.15 6.39 6.15 6.32 7.5M
2023-06-12 6.19 6.20 5.94 6.04 7.0M
2023-06-09 6.35 6.40 6.13 6.19 19.2M
2023-06-08 6.36 6.42 6.17 6.28 3.5M
2023-06-07 6.33 6.50 6.20 6.28 8.8M
2023-06-06 5.94 6.35 5.93 6.32 6.6M
2023-06-05 6.15 6.20 6.00 6.04 3.6M
2023-06-02 6.33 6.40 6.14 6.21 7.3M
2023-06-01 5.43 6.34 5.41 6.13 10.6M
2023-05-31 5.54 5.61 5.28 5.43 15.4M
2023-05-30 6.02 6.39 5.56 5.58 13.3M
2023-05-26 5.68 6.05 5.64 5.85 10.1M
2023-05-25 5.80 6.00 5.50 5.52 12.6M
2023-05-24 5.66 5.93 5.63 5.83 7.8M
2023-05-23 5.80 6.00 5.68 5.72 5.4M
2023-05-22 6.01 6.01 5.75 5.87 8.2M
2023-05-19 5.72 5.90 5.63 5.89 13.1M
2023-05-18 5.94 5.95 5.62 5.76 12.2M
2023-05-17 5.82 5.98 5.75 5.88 9.3M
2023-05-16 5.89 6.19 5.89 5.99 7.2M
2023-05-15 6.16 6.29 5.92 6.05 7.3M
2023-05-12 5.95 6.13 5.94 6.00 8.2M
2023-05-11 5.57 6.16 5.56 6.05 8.1M
2023-05-10 5.50 5.88 5.49 5.60 13.8M
2023-05-09 5.47 5.68 5.36 5.54 6.6M
2023-05-08 6.04 6.05 5.57 5.61 6.1M
2023-05-05 5.55 5.99 5.48 5.90 10.4M
2023-05-04 5.35 5.47 5.19 5.26 7.7M
2023-05-03 5.24 5.30 5.09 5.25 4.4M
2023-05-02 5.57 5.60 5.14 5.26 9.2M
2023-05-01 5.71 5.98 5.71 5.75 4.3M
2023-04-28 5.56 5.94 5.51 5.86 7.5M
2023-04-27 6.02 6.11 5.50 5.63 6.0M
2023-04-26 6.06 6.16 5.98 5.98 4.9M
2023-04-25 5.90 5.93 5.77 5.84 3.7M
2023-04-24 6.10 6.22 5.93 5.99 4.0M
2023-04-21 6.32 6.37 6.04 6.19 2.9M
2023-04-20 6.62 6.85 6.35 6.41 5.5M
2023-04-19 6.38 6.54 6.19 6.49 4.6M
2023-04-18 6.57 6.66 6.49 6.52 3.9M
2023-04-17 6.24 6.57 6.22 6.50 4.1M
2023-04-14 5.97 6.12 5.91 6.12 3.3M
2023-04-13 5.89 6.09 5.72 5.95 6.4M
2023-04-12 6.00 6.06 5.80 5.90 4.1M
2023-04-11 6.07 6.26 6.05 6.17 3.9M
2023-04-10 6.22 6.27 5.99 6.00 5.5M
2023-04-06 6.46 6.55 6.22 6.30 5.9M
2023-04-05 6.64 6.64 6.35 6.38 2.3M
2023-04-04 6.66 6.81 6.30 6.62 5.3M
2023-04-03 6.45 6.87 6.44 6.72 4.3M
2023-03-31 6.63 6.71 6.40 6.41 5.7M
2023-03-30 6.71 7.05 6.63 6.72 14.9M
2023-03-29 6.30 6.74 5.99 6.71 6.9M
2023-03-28 6.16 6.46 6.07 6.40 9.8M
2023-03-27 5.83 6.05 5.83 5.90 3.6M
2023-03-24 6.05 6.18 5.92 6.02 3.2M
2023-03-23 6.13 6.43 6.12 6.16 7.1M
2023-03-22 5.96 6.10 5.83 6.01 5.5M
2023-03-21 5.76 6.02 5.69 5.88 13.5M
2023-03-20 5.42 5.82 5.36 5.62 8.4M
2023-03-17 5.81 5.90 5.59 5.62 7.4M
2023-03-16 5.81 6.02 5.75 6.01 7.7M
2023-03-15 6.00 6.11 5.72 5.89 12.5M
2023-03-14 6.30 6.30 5.26 6.12 44.5M
2023-03-13 6.80 7.15 6.58 6.80 5.0M
2023-03-10 6.60 6.99 6.54 6.84 5.1M
2023-03-09 6.83 6.90 6.45 6.64 10.7M
2023-03-08 6.93 7.05 6.81 6.96 3.5M
2023-03-07 7.56 7.59 7.04 7.07 6.3M
2023-03-06 8.00 8.04 7.52 7.72 7.3M
2023-03-03 7.84 8.33 7.84 8.15 10.6M
2023-03-02 7.29 7.98 7.25 7.90 8.3M
2023-03-01 7.40 7.49 7.30 7.40 5.8M
2023-02-28 7.01 7.11 6.82 7.03 6.8M
2023-02-27 7.16 7.31 7.09 7.12 4.8M
2023-02-24 7.10 7.20 6.96 7.07 4.6M
2023-02-23 7.64 7.72 7.24 7.25 5.3M
2023-02-22 7.21 7.50 7.16 7.45 5.3M
2023-02-21 7.10 7.32 7.00 7.11 5.5M
2023-02-17 7.56 7.59 7.17 7.18 7.4M
2023-02-16 7.50 7.77 7.32 7.73 9.2M
2023-02-15 7.07 7.57 7.07 7.55 7.5M
2023-02-14 6.75 7.36 6.71 7.19 9.4M
2023-02-13 6.53 6.96 6.48 6.84 8.6M
2023-02-10 6.35 6.53 6.32 6.41 5.3M
2023-02-09 6.79 7.08 6.58 6.59 4.7M
2023-02-08 6.86 6.90 6.61 6.64 7.0M
2023-02-07 6.47 6.87 6.38 6.54 8.4M
2023-02-06 6.68 6.68 6.12 6.17 16.9M
2023-02-03 7.01 7.03 6.72 6.78 6.3M
2023-02-02 7.27 7.34 6.94 7.14 8.7M
2023-02-01 7.61 7.80 7.16 7.27 6.8M
2023-01-31 7.40 7.59 7.26 7.31 6.6M
2023-01-30 7.27 7.64 7.15 7.44 6.2M
2023-01-27 7.50 7.64 7.04 7.45 7.8M
2023-01-26 7.80 7.95 7.37 7.58 5.2M
2023-01-25 8.00 8.12 7.62 7.65 4.6M
2023-01-24 7.86 8.18 7.73 8.10 3.7M
2023-01-23 7.98 8.00 7.73 7.86 4.0M
2023-01-20 8.38 8.38 7.80 7.84 5.4M
2023-01-19 7.60 8.53 7.31 7.79 10.5M
2023-01-18 8.14 8.27 7.94 7.97 8.1M
2023-01-17 8.34 8.58 8.03 8.05 5.9M
2023-01-13 8.71 8.91 8.48 8.64 7.6M
2023-01-12 8.76 8.78 8.23 8.52 8.8M
2023-01-11 9.42 9.53 8.84 8.95 6.0M
2023-01-10 9.27 9.56 8.88 9.50 10.2M
2023-01-09 9.31 9.68 8.99 9.23 18.0M
2023-01-06 8.10 8.57 8.06 8.54 5.5M
2023-01-05 7.95 8.53 7.93 8.25 10.0M
2023-01-04 7.79 8.23 7.75 8.20 10.1M
2023-01-03 7.26 7.77 7.26 7.56 8.5M