TAL
Tal Ed Sp ADR-A (TAL)
NYSE
$11.38+$0.06 (+0.49%)
Price as of Aug 24, 2026 10:03 AM EDT
  • $4.6B
    Market Cap
  • 4.14%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    +9.69%
    Low Price$10.44
    High Price$12.50
  • 3 Months
    +12.41%
    Low Price$8.95
    High Price$12.50
  • 1 Year
    +4.14%
    Low Price$8.95
    High Price$12.91
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
11.48
11.52
11.17
11.32
-1.31%
3,683,670
08/20/2026
12.00
12.12
11.36
11.47
-5.36%
4,959,101
08/19/2026
12.04
12.33
11.99
12.12
+0.75%
3,799,996
08/18/2026
11.78
12.05
11.66
12.03
+3.00%
4,077,075
08/17/2026
11.78
11.85
11.63
11.68
+0.26%
2,689,273
08/14/2026
11.55
11.67
11.47
11.65
+0.43%
2,569,435
08/13/2026
11.82
11.90
11.44
11.60
-2.27%
3,937,593
08/12/2026
11.96
12.00
11.68
11.87
-2.38%
4,640,791
08/11/2026
12.31
12.41
12.10
12.16
-2.72%
3,128,640
08/10/2026
12.30
12.58
12.14
12.50
+0.97%
4,540,852
08/07/2026
12.45
12.47
12.21
12.38
-0.64%
2,598,058
08/06/2026
12.09
12.49
11.95
12.46
+3.06%
6,027,932
08/05/2026
12.00
12.18
11.70
12.09
+0.83%
6,208,308
08/04/2026
11.87
12.08
11.63
11.99
-0.75%
8,353,263
08/03/2026
12.13
12.43
11.67
12.08
-3.36%
8,974,755
07/31/2026
12.00
12.53
12.00
12.50
+1.30%
7,543,957
07/30/2026
12.47
12.57
11.48
12.34
+13.31%
11,423,892
07/30/2026
$0.75 Earnings
07/29/2026
10.50
11.06
10.47
10.89
+4.31%
11,545,145
07/28/2026
10.49
10.62
10.39
10.44
-1.14%
6,289,564
07/27/2026
10.40
10.65
10.29
10.56
+2.52%
5,430,643
07/24/2026
10.44
10.44
10.28
10.30
-0.39%
1,903,555
07/23/2026
10.33
10.41
10.24
10.34
+0.10%
3,138,649
07/22/2026
10.30
10.36
10.19
10.33
+0.10%
3,363,764
07/21/2026
10.26
10.38
10.17
10.32
+0.10%
2,600,417
07/20/2026
10.36
10.43
10.25
10.31
+0.68%
2,352,779
07/17/2026
10.07
10.28
10.01
10.24
+0.20%
4,711,554
07/16/2026
10.55
10.57
10.21
10.22
-2.20%
3,555,119
07/15/2026
10.45
10.70
10.41
10.45
+1.46%
2,966,560
07/14/2026
10.43
10.56
10.24
10.30
-0.39%
2,172,718
07/13/2026
10.41
10.60
10.29
10.34
+0.29%
4,042,951
07/10/2026
10.40
10.57
10.30
10.31
-0.10%
2,542,638
07/09/2026
10.04
10.39
10.00
10.32
+1.67%
3,443,684
07/08/2026
10.10
10.30
10.04
10.15
+1.81%
2,219,224
07/07/2026
9.92
10.07
9.92
9.97
+0.61%
2,399,500
07/06/2026
9.90
10.00
9.83
9.91
+1.02%
1,840,804
07/02/2026
9.96
9.98
9.74
9.81
-1.90%
2,290,832
07/01/2026
9.67
10.08
9.66
10.00
+4.49%
4,670,752
06/30/2026
9.49
9.74
9.47
9.57
+0.95%
2,666,212
06/29/2026
9.57
9.65
9.34
9.48
0.00%
2,527,531
06/26/2026
8.89
9.50
8.89
9.48
+5.92%
2,946,281
06/25/2026
9.06
9.23
8.88
8.95
-2.29%
3,325,534
06/24/2026
9.31
9.39
9.15
9.16
-2.97%
3,336,457
06/23/2026
9.35
9.46
9.28
9.44
-0.32%
3,196,492
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