TAL
Tal Ed Sp ADR-A (TAL)
NYSE
$9.45-$0.02 (-0.21%)
Price as of Jun 23, 2026 4:18 PM EDT
  • $3.9B
    Market Cap
  • -10.24%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -3.07%
    Low Price$9.15
    High Price$10.06
  • 3 Months
    -17.15%
    Low Price$9.15
    High Price$12.64
  • 1 Year
    -10.24%
    Low Price$9.15
    High Price$12.91
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
9.07
9.54
8.93
9.47
+3.05%
6,201,962
06/18/2026
9.13
9.24
9.08
9.19
0.00%
9,873,709
06/17/2026
9.14
9.49
9.04
9.19
+0.33%
4,020,738
06/16/2026
9.21
9.23
9.07
9.16
-1.72%
4,341,089
06/15/2026
9.36
9.49
9.30
9.32
+0.65%
2,772,544
06/12/2026
9.50
9.51
9.20
9.26
-0.86%
4,392,856
06/11/2026
9.20
9.38
9.09
9.34
+0.43%
2,024,687
06/10/2026
9.07
9.44
9.07
9.30
+1.64%
2,290,950
06/09/2026
9.43
9.45
9.07
9.15
-2.76%
2,837,330
06/08/2026
9.51
9.61
9.39
9.41
-1.57%
2,288,472
06/05/2026
9.69
9.72
9.47
9.56
-1.65%
3,136,087
06/04/2026
9.80
9.99
9.55
9.72
-0.10%
2,381,131
06/03/2026
9.82
10.04
9.70
9.73
-2.41%
2,646,788
06/02/2026
10.26
10.31
9.94
9.97
-0.89%
2,218,305
06/01/2026
9.75
10.20
9.72
10.06
+3.60%
3,454,600
05/29/2026
9.74
9.85
9.61
9.71
-0.51%
12,000,889
05/28/2026
9.66
9.85
9.59
9.76
-0.20%
2,787,306
05/27/2026
9.78
9.94
9.68
9.78
-0.20%
3,125,796
05/26/2026
9.87
10.19
9.77
9.80
+0.31%
3,319,565
05/22/2026
9.64
10.12
9.52
9.77
-2.98%
5,795,901
05/21/2026
10.40
10.41
9.96
10.07
-3.82%
2,914,396
05/20/2026
10.51
10.59
10.37
10.47
-0.48%
2,547,123
05/19/2026
10.61
10.73
10.47
10.52
-0.28%
5,889,573
05/18/2026
10.90
10.90
10.49
10.55
-2.31%
3,553,719
05/15/2026
10.82
10.96
10.71
10.80
-1.91%
3,634,114
05/14/2026
11.38
11.38
10.98
11.01
-4.34%
2,681,135
05/13/2026
11.07
11.60
11.02
11.51
+3.79%
5,269,829
05/12/2026
11.31
11.36
10.94
11.09
-2.38%
3,173,623
05/11/2026
11.09
11.42
11.08
11.36
+2.43%
3,259,396
05/08/2026
11.47
11.57
11.03
11.09
-2.72%
3,540,516
05/07/2026
11.40
11.48
11.30
11.40
-0.35%
3,100,739
05/06/2026
11.12
11.50
11.12
11.44
+4.00%
4,110,028
05/05/2026
10.94
11.08
10.88
11.00
+1.01%
1,987,544
05/04/2026
11.10
11.13
10.75
10.89
-2.51%
3,534,926
05/01/2026
11.12
11.20
10.92
11.17
+0.45%
2,173,640
04/30/2026
10.83
11.17
10.83
11.12
+2.49%
3,093,436
04/29/2026
10.77
10.91
10.72
10.85
+0.74%
3,000,990
04/28/2026
10.50
10.82
10.47
10.77
+0.56%
4,037,083
04/27/2026
10.97
11.02
10.48
10.71
-4.72%
7,718,331
04/24/2026
11.01
11.31
10.69
11.24
+3.02%
3,651,599
04/23/2026
11.10
11.13
10.52
10.91
-9.31%
11,132,470
04/23/2026
$0.45 Earnings
04/22/2026
11.97
12.20
11.82
12.03
+0.59%
5,338,018
04/21/2026
12.29
12.44
11.96
11.96
-3.00%
3,304,119
04/20/2026
12.69
12.69
12.15
12.33
-2.45%
5,971,750
04/17/2026
12.50
12.84
12.48
12.64
+1.44%
4,687,309
04/16/2026
11.93
12.68
11.88
12.46
+5.68%
5,284,323
04/15/2026
11.65
11.89
11.58
11.79
+1.03%
2,316,015
04/14/2026
11.30
11.93
11.30
11.67
+3.46%
3,703,496
04/13/2026
10.95
11.34
10.94
11.28
+2.55%
4,334,380
04/10/2026
11.20
11.28
10.89
11.00
-0.90%
2,914,300
04/09/2026
11.44
11.62
11.05
11.10
-3.14%
2,566,517
04/08/2026
11.60
11.81
11.46
11.46
+2.50%
2,240,749
04/07/2026
11.22
11.38
11.16
11.18
-0.89%
2,078,341
04/06/2026
11.09
11.33
11.08
11.28
+0.71%
1,216,304
04/02/2026
11.28
11.30
10.95
11.20
-0.27%
1,512,519
04/01/2026
11.40
11.55
11.17
11.23
-1.23%
1,737,121
03/31/2026
10.92
11.44
10.87
11.37
+3.27%
3,560,008
03/30/2026
10.83
11.12
10.83
11.01
+1.76%
1,826,194
03/27/2026
11.23
11.27
10.79
10.82
-3.48%
1,645,563
03/26/2026
11.14
11.50
11.07
11.21
-0.80%
1,611,650
03/25/2026
11.16
11.32
11.08
11.30
+2.26%
2,100,449
03/24/2026
11.02
11.21
10.95
11.05
-0.90%
1,668,515
03/23/2026
11.36
11.51
11.04
11.15
-2.45%
4,375,628
03/20/2026
11.37
11.49
11.32
11.43
+0.35%
3,026,730
03/19/2026
11.04
11.41
10.82
11.39
+1.79%
2,254,588
03/18/2026
11.57
11.76
11.19
11.19
-2.27%
3,165,616
03/17/2026
11.18
11.46
11.06
11.45
+2.42%
4,364,536
03/16/2026
11.15
11.36
11.14
11.18
+0.45%
2,515,256
03/13/2026
10.92
11.24
10.90
11.13
+2.77%
4,100,922
03/12/2026
10.92
11.13
10.81
10.83
-1.55%
1,881,858
03/11/2026
10.97
11.03
10.85
11.00
+0.09%
2,316,119
03/10/2026
10.67
11.08
10.54
10.99
+2.33%
6,510,002
03/09/2026
10.50
10.76
10.31
10.74
+0.94%
3,837,087
03/06/2026
10.40
10.70
10.38
10.64
+2.01%
4,771,137
03/05/2026
10.51
10.59
10.33
10.43
-1.23%
2,416,215
03/04/2026
10.58
10.79
10.50
10.56
+0.09%
4,019,967
03/03/2026
10.24
10.55
10.15
10.55
-0.09%
3,680,884
03/02/2026
10.29
10.57
10.18
10.56
+0.28%
3,758,681
02/27/2026
10.98
11.05
10.52
10.53
-3.31%
5,534,062
02/26/2026
10.89
10.97
10.75
10.89
-0.91%
4,087,373
02/25/2026
10.97
11.01
10.85
10.99
+0.27%
4,283,334
02/24/2026
10.60
10.98
10.57
10.96
+3.40%
6,040,301
02/23/2026
11.05
11.13
10.47
10.60
-3.20%
4,772,623
02/20/2026
10.84
11.09
10.80
10.95
+0.37%
3,732,022
02/19/2026
10.92
10.96
10.74
10.91
-0.55%
2,909,615
02/18/2026
11.04
11.07
10.77
10.97
+0.73%
4,143,564
02/17/2026
11.32
11.48
10.82
10.89
-3.20%
5,697,467
02/13/2026
11.25
11.47
11.23
11.25
-2.00%
3,499,210
02/12/2026
11.90
11.92
11.20
11.48
-3.37%
3,145,613
02/11/2026
12.27
12.30
11.87
11.88
-3.18%
2,013,997
02/10/2026
12.11
12.35
12.03
12.27
+1.15%
3,247,804
02/09/2026
12.39
12.48
12.00
12.13
-2.88%
4,029,024
02/06/2026
11.63
12.56
11.61
12.49
+6.66%
4,609,620
02/05/2026
11.50
11.75
11.31
11.71
+0.69%
5,010,782
02/04/2026
12.17
12.22
11.53
11.63
-5.06%
5,205,551
02/03/2026
12.12
12.26
11.95
12.25
+1.07%
4,521,548
02/02/2026
12.48
12.50
12.12
12.12
-4.57%
4,633,773
01/30/2026
13.01
13.23
12.67
12.70
0.00%
10,775,688
01/29/2026
11.86
12.88
11.60
12.70
+18.03%
15,093,154