TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.830 | 4.870 | 4.730 | 4.870 | 4.870 | 23,649 |
| 2024-08-20 | 5.040 | 5.040 | 4.660 | 4.660 | 4.660 | 12,589 |
| 2024-08-19 | 4.970 | 4.990 | 4.890 | 4.990 | 4.990 | 141 |
| 2024-08-16 | 5.040 | 5.040 | 4.870 | 5.040 | 5.040 | 401 |
| 2024-08-15 | 4.960 | 5.040 | 4.870 | 5.040 | 5.040 | 20,961 |
| 2024-08-14 | 4.960 | 5.030 | 4.840 | 5.030 | 5.030 | 14,108 |
| 2024-08-13 | 5.080 | 5.080 | 4.970 | 5.040 | 5.040 | 62 |
| 2024-08-12 | 4.970 | 5.060 | 4.940 | 4.990 | 4.990 | 4,815 |
| 2024-08-09 | 5.150 | 5.150 | 4.930 | 4.950 | 4.950 | 30 |
| 2024-08-08 | 4.980 | 5.090 | 4.920 | 5.090 | 5.090 | 2,145 |
| 2024-08-07 | 5.300 | 5.370 | 4.870 | 4.900 | 4.900 | 12,302 |
| 2024-08-06 | 5.120 | 5.280 | 5.090 | 5.270 | 5.270 | 13,830 |
| 2024-08-05 | 4.860 | 5.040 | 4.510 | 4.940 | 4.940 | 5,926 |
| 2024-08-02 | 4.970 | 5.040 | 4.700 | 5.040 | 5.040 | 14,496 |
| 2024-08-01 | 5.770 | 5.770 | 4.850 | 5.220 | 5.220 | 26,618 |
| 2024-07-31 | 6.100 | 6.100 | 5.680 | 5.710 | 5.710 | 8,333 |
| 2024-07-30 | 6.090 | 6.090 | 5.750 | 5.790 | 5.790 | 4,464 |
| 2024-07-29 | 6.050 | 6.120 | 5.990 | 6.020 | 6.020 | 1,302 |
| 2024-07-26 | 6.100 | 6.120 | 6.040 | 6.040 | 6.040 | 6,525 |
| 2024-07-25 | 6.040 | 6.040 | 5.960 | 5.960 | 5.960 | 3 |
| 2024-07-24 | 5.910 | 6.040 | 5.910 | 5.980 | 5.980 | 35,289 |
| 2024-07-23 | 6.080 | 6.080 | 5.910 | 5.910 | 5.910 | 4,904 |
| 2024-07-22 | 5.850 | 6.100 | 5.730 | 6.060 | 6.060 | 36,377 |
| 2024-07-19 | 5.680 | 5.680 | 5.560 | 5.620 | 5.620 | 145 |
| 2024-07-18 | 5.670 | 5.750 | 5.510 | 5.660 | 5.660 | 2,788 |
| 2024-07-17 | 5.610 | 5.610 | 5.410 | 5.610 | 5.610 | 6,577 |
| 2024-07-16 | 5.540 | 5.630 | 5.450 | 5.620 | 5.620 | 8,333 |
| 2024-07-15 | 5.850 | 5.850 | 5.550 | 5.550 | 5.550 | 5,892 |
| 2024-07-12 | 5.940 | 6.050 | 5.860 | 5.860 | 5.860 | 2,736 |
| 2024-07-11 | 5.760 | 5.890 | 5.760 | 5.850 | 5.850 | 9,744 |
| 2024-07-10 | 5.850 | 5.850 | 5.650 | 5.670 | 5.670 | 7,562 |
| 2024-07-09 | 5.760 | 5.820 | 5.650 | 5.780 | 5.780 | 4,017 |
| 2024-07-08 | 6.130 | 6.130 | 5.760 | 5.980 | 5.980 | 2,947 |
| 2024-07-05 | 5.940 | 6.180 | 5.850 | 6.180 | 6.180 | 4,919 |
| 2024-07-04 | 6.210 | 6.230 | 5.940 | 6.230 | 6.230 | 1,936 |
| 2024-07-03 | 6.160 | 6.190 | 6.160 | 6.190 | 6.190 | 860 |
| 2024-07-02 | 5.980 | 6.170 | 5.980 | 6.160 | 6.160 | 2,051 |
| 2024-07-01 | 5.960 | 5.980 | 5.830 | 5.980 | 5.980 | 64,213 |
| 2024-06-28 | 6.010 | 6.020 | 5.930 | 5.960 | 5.960 | 6,212 |
| 2024-06-27 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 6 |
| 2024-06-26 | 5.960 | 5.960 | 5.880 | 5.960 | 5.960 | 3,877 |
| 2024-06-25 | 5.710 | 5.960 | 5.710 | 5.880 | 5.880 | 1,200 |
| 2024-06-24 | 5.550 | 5.890 | 5.550 | 5.830 | 5.830 | 611 |
| 2024-06-21 | 5.650 | 5.740 | 5.500 | 5.740 | 5.740 | 78,631 |
| 2024-06-20 | 5.970 | 5.970 | 5.660 | 5.760 | 5.760 | 57,912 |
| 2024-06-19 | 6.090 | 6.100 | 5.900 | 5.920 | 5.920 | 331 |
| 2024-06-18 | 6.070 | 6.070 | 5.850 | 6.050 | 6.050 | 579 |
| 2024-06-17 | 5.910 | 6.080 | 5.890 | 6.030 | 6.030 | 124 |
| 2024-06-14 | 5.980 | 6.100 | 5.820 | 5.880 | 5.880 | 5,440 |
| 2024-06-13 | 5.860 | 6.150 | 5.860 | 6.150 | 6.150 | 20,140 |
| 2024-06-12 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 112,888 |
| 2024-06-11 | 5.810 | 5.860 | 5.720 | 5.860 | 5.860 | 1,977 |
| 2024-06-10 | 5.900 | 5.940 | 5.830 | 5.870 | 5.870 | 10,700 |
| 2024-06-07 | 5.910 | 5.930 | 5.700 | 5.930 | 5.930 | 1,333 |
| 2024-06-06 | 5.870 | 5.900 | 5.790 | 5.890 | 5.890 | 1,088 |
| 2024-06-05 | 5.810 | 5.870 | 5.780 | 5.870 | 5.870 | 1,327 |
| 2024-06-04 | 6.010 | 6.150 | 5.760 | 6.150 | 6.150 | 1,048 |
| 2024-06-03 | 6.180 | 6.190 | 5.880 | 6.170 | 6.170 | 25,720 |
| 2024-05-31 | 6.440 | 6.440 | 5.980 | 6.440 | 6.440 | 1,512 |
| 2024-05-29 | 6.030 | 6.440 | 6.030 | 6.440 | 6.440 | 19,780 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.