TAL
Tal Ed Sp ADR-A (TAL)
NYSE
$10.22+$0.05 (+0.47%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $4.1B
    Market Cap
  • -19.29%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -15.11%
    Low Price$10.17
    High Price$12.86
  • 3 Months
    -1.64%
    Low Price$10.17
    High Price$12.86
  • 1 Year
    -19.29%
    Low Price$8.95
    High Price$12.91
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
10.35
10.49
10.16
10.17
-2.77%
4,074,395
10/22/2026
10.39
10.63
10.37
10.46
-0.85%
4,842,578
10/21/2026
11.40
11.43
10.42
10.55
-8.89%
8,620,431
10/20/2026
11.80
11.86
11.47
11.58
-2.61%
6,322,769
10/19/2026
12.00
12.01
11.88
11.89
-0.92%
2,644,575
10/16/2026
12.55
12.55
11.90
12.00
-4.31%
8,540,026
10/15/2026
12.37
12.73
12.29
12.54
+0.24%
6,266,609
10/14/2026
12.62
12.62
12.32
12.51
-1.03%
4,523,417
10/13/2026
12.63
12.73
12.55
12.64
-0.63%
3,223,678
10/12/2026
12.60
12.90
12.35
12.72
-1.09%
4,092,780
10/09/2026
12.49
13.10
12.48
12.86
+2.96%
2,531,463
10/08/2026
12.66
12.79
12.48
12.49
-2.12%
2,535,307
10/07/2026
12.48
12.79
12.47
12.76
+1.27%
1,515,048
10/06/2026
12.31
12.70
12.20
12.60
+2.36%
2,797,222
10/05/2026
12.14
12.40
12.14
12.31
+2.07%
1,782,149
10/02/2026
12.05
12.09
11.83
12.06
-0.82%
2,472,476
10/01/2026
12.05
12.16
11.97
12.16
+0.75%
2,083,251
09/30/2026
11.80
12.18
11.73
12.07
+2.90%
4,643,744
09/29/2026
11.84
11.90
11.55
11.73
-1.35%
1,428,625
09/28/2026
12.25
12.25
11.82
11.89
-0.92%
1,647,208
09/25/2026
12.22
12.26
11.92
12.00
-1.80%
2,521,287
09/24/2026
12.00
12.29
12.00
12.22
+2.00%
2,915,222
09/23/2026
11.87
12.05
11.72
11.98
+0.93%
2,360,843
09/22/2026
11.90
12.03
11.82
11.87
+0.42%
2,459,586
09/21/2026
11.85
11.93
11.63
11.82
+0.08%
1,555,295
09/18/2026
11.66
11.94
11.66
11.81
+0.94%
6,384,274
09/17/2026
11.94
11.94
11.64
11.70
-2.01%
3,340,368
09/16/2026
11.77
12.09
11.74
11.94
+1.62%
3,943,480
09/15/2026
11.58
11.76
11.54
11.75
+0.86%
5,913,460
09/14/2026
11.86
11.94
11.62
11.65
-1.35%
6,747,206
09/11/2026
11.63
11.95
11.57
11.81
+2.70%
7,186,111
09/10/2026
11.46
11.57
11.39
11.50
+0.52%
7,370,976
09/09/2026
11.76
11.78
11.39
11.44
-3.21%
3,293,543
09/08/2026
12.29
12.45
11.67
11.82
-4.68%
7,254,780
09/04/2026
12.10
12.49
12.02
12.40
+3.42%
6,888,659
09/03/2026
12.03
12.16
11.92
11.99
-1.15%
8,161,676
09/02/2026
12.22
12.53
12.11
12.13
-0.82%
7,739,920
09/01/2026
11.74
12.32
11.61
12.23
+4.17%
6,351,951
08/31/2026
11.89
11.92
11.56
11.74
-1.68%
11,940,710
08/28/2026
11.80
11.95
11.65
11.94
+1.88%
4,292,861
08/27/2026
11.62
11.79
11.51
11.72
+0.26%
3,004,988
08/26/2026
11.68
11.84
11.64
11.69
+0.86%
4,298,225
08/25/2026
11.39
11.66
11.32
11.59
+0.96%
11,421,308
08/24/2026
11.33
11.55
11.21
11.48
+1.41%
2,819,436
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