TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.900 | 6.070 | 5.900 | 6.050 | 6.050 | 27,492 |
| 2024-05-27 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 21 |
| 2024-05-24 | 6.150 | 6.150 | 5.860 | 5.920 | 5.920 | 9,078 |
| 2024-05-23 | 6.370 | 6.440 | 6.110 | 6.440 | 6.440 | 6,171 |
| 2024-05-22 | 6.340 | 6.460 | 6.340 | 6.460 | 6.460 | 312 |
| 2024-05-21 | 6.300 | 6.460 | 6.200 | 6.460 | 6.460 | 23,776 |
| 2024-05-20 | 6.530 | 6.530 | 6.290 | 6.470 | 6.470 | 13,309 |
| 2024-05-17 | 6.980 | 6.980 | 6.610 | 6.890 | 6.890 | 4,379 |
| 2024-05-16 | 6.600 | 6.980 | 6.180 | 6.980 | 6.980 | 11,155 |
| 2024-05-15 | 6.940 | 7.020 | 6.660 | 6.660 | 6.660 | 3,886 |
| 2024-05-14 | 6.920 | 7.060 | 6.860 | 6.930 | 6.930 | 5,029 |
| 2024-05-13 | 6.990 | 7.130 | 6.990 | 7.030 | 7.030 | 11,617 |
| 2024-05-10 | 7.090 | 7.140 | 6.970 | 6.980 | 6.980 | 1,212 |
| 2024-05-09 | 6.710 | 7.090 | 6.710 | 7.060 | 7.060 | 4,576 |
| 2024-05-08 | 6.460 | 6.620 | 6.450 | 6.530 | 6.530 | 1,031 |
| 2024-05-07 | 6.450 | 6.450 | 6.360 | 6.450 | 6.450 | 696 |
| 2024-05-06 | 6.580 | 6.720 | 6.580 | 6.630 | 6.630 | 5,222 |
| 2024-05-03 | 6.620 | 6.700 | 6.480 | 6.690 | 6.690 | 17,319 |
| 2024-05-02 | 6.280 | 6.620 | 6.280 | 6.600 | 6.600 | 11,426 |
| 2024-04-30 | 6.450 | 6.520 | 6.190 | 6.200 | 6.200 | 7,846 |
| 2024-04-29 | 6.710 | 6.710 | 6.480 | 6.490 | 6.490 | 2,222 |
| 2024-04-26 | 6.990 | 7.120 | 6.820 | 6.870 | 6.870 | 7,025 |
| 2024-04-25 | 6.600 | 6.930 | 6.390 | 6.930 | 6.930 | 24,367 |
| 2024-04-24 | 6.180 | 6.330 | 6.100 | 6.290 | 6.290 | 4,727 |
| 2024-04-23 | 6.440 | 6.490 | 6.200 | 6.240 | 6.240 | 1,643 |
| 2024-04-22 | 6.040 | 6.250 | 6.040 | 6.180 | 6.180 | 1,367 |
| 2024-04-19 | 6.020 | 6.020 | 5.930 | 5.930 | 5.930 | 5,010 |
| 2024-04-18 | 6.210 | 6.280 | 6.100 | 6.130 | 6.130 | 1,656 |
| 2024-04-17 | 5.950 | 6.220 | 5.950 | 6.210 | 6.210 | 4,147 |
| 2024-04-16 | 6.030 | 6.110 | 5.940 | 5.940 | 5.940 | 2,780 |
| 2024-04-15 | 6.040 | 6.280 | 6.040 | 6.100 | 6.100 | 10,719 |
| 2024-04-12 | 6.110 | 6.110 | 5.930 | 6.040 | 6.040 | 5,821 |
| 2024-04-11 | 6.100 | 6.240 | 6.100 | 6.220 | 6.220 | 10,636 |
| 2024-04-10 | 5.780 | 6.030 | 5.780 | 6.010 | 6.010 | 7,103 |
| 2024-04-09 | 5.640 | 5.720 | 5.640 | 5.720 | 5.720 | 4,473 |
| 2024-04-08 | 5.650 | 5.670 | 5.560 | 5.670 | 5.670 | 5,277 |
| 2024-04-05 | 5.710 | 5.790 | 5.620 | 5.790 | 5.790 | 6,517 |
| 2024-04-04 | 5.700 | 5.770 | 5.650 | 5.710 | 5.710 | 4,990 |
| 2024-04-03 | 5.850 | 5.970 | 5.730 | 5.970 | 5.970 | 4,109 |
| 2024-04-02 | 5.810 | 5.900 | 5.800 | 5.850 | 5.850 | 7,081 |
| 2024-04-01 | 5.860 | 5.940 | 5.860 | 5.900 | 5.900 | 4,587 |
| 2024-03-28 | 5.690 | 5.790 | 5.690 | 5.780 | 5.780 | 8,184 |
| 2024-03-27 | 5.600 | 5.630 | 5.460 | 5.630 | 5.630 | 23,601 |
| 2024-03-26 | 5.710 | 5.870 | 5.610 | 5.870 | 5.870 | 11,700 |
| 2024-03-25 | 5.900 | 5.900 | 5.610 | 5.780 | 5.780 | 10,562 |
| 2024-03-22 | 6.020 | 6.020 | 5.810 | 5.900 | 5.900 | 5,976 |
| 2024-03-21 | 6.100 | 6.120 | 5.990 | 6.070 | 6.070 | 7,740 |
| 2024-03-20 | 6.060 | 6.060 | 5.880 | 5.970 | 5.970 | 20,901 |
| 2024-03-19 | 5.900 | 5.940 | 5.810 | 5.880 | 5.880 | 17,604 |
| 2024-03-18 | 6.090 | 6.090 | 5.910 | 5.930 | 5.930 | 25,590 |
| 2024-03-15 | 6.210 | 6.210 | 6.010 | 6.090 | 6.090 | 12,602 |
| 2024-03-14 | 6.410 | 6.590 | 6.210 | 6.590 | 6.590 | 8,493 |
| 2024-03-13 | 6.500 | 6.640 | 6.340 | 6.390 | 6.390 | 10,730 |
| 2024-03-12 | 6.350 | 6.440 | 6.310 | 6.380 | 6.380 | 7,165 |
| 2024-03-11 | 6.060 | 6.390 | 6.000 | 6.340 | 6.340 | 33,018 |
| 2024-03-08 | 6.170 | 6.170 | 5.750 | 6.170 | 6.170 | 20,220 |
| 2024-03-07 | 6.000 | 6.180 | 5.900 | 6.180 | 6.180 | 19,750 |
| 2024-03-06 | 6.740 | 6.800 | 5.880 | 5.990 | 5.990 | 30,041 |
| 2024-03-05 | 6.610 | 6.710 | 6.400 | 6.710 | 6.710 | 30,807 |
| 2024-03-04 | 8.080 | 8.080 | 6.650 | 6.980 | 6.980 | 18,003 |
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.