TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.340 | 8.150 | 7.300 | 8.150 | 8.150 | 7,611 |
| 2024-02-29 | 7.440 | 7.590 | 7.290 | 7.330 | 7.330 | 6,818 |
| 2024-02-28 | 7.300 | 7.350 | 7.100 | 7.250 | 7.250 | 13,387 |
| 2024-02-27 | 7.140 | 8.830 | 7.130 | 8.830 | 8.830 | 3,271 |
| 2024-02-26 | 7.280 | 7.430 | 7.130 | 7.400 | 7.400 | 2,982 |
| 2024-02-23 | 6.820 | 7.270 | 6.650 | 7.270 | 7.270 | 207,621 |
| 2024-02-22 | 6.990 | 6.990 | 6.530 | 6.820 | 6.820 | 6,172 |
| 2024-02-21 | 6.820 | 6.970 | 6.690 | 6.970 | 6.970 | 7,179 |
| 2024-02-20 | 6.830 | 7.230 | 6.640 | 6.960 | 6.960 | 22,542 |
| 2024-02-19 | 7.200 | 7.210 | 6.970 | 6.970 | 6.970 | 6,216 |
| 2024-02-16 | 7.580 | 7.580 | 7.030 | 7.030 | 7.030 | 5,895 |
| 2024-02-15 | 7.790 | 7.800 | 7.070 | 7.350 | 7.350 | 381,437 |
| 2024-02-14 | 7.480 | 7.630 | 7.390 | 7.630 | 7.630 | 36,588 |
| 2024-02-09 | 6.700 | 6.730 | 6.530 | 6.730 | 6.730 | 9,611 |
| 2024-02-08 | 6.480 | 6.700 | 6.470 | 6.700 | 6.700 | 96,931 |
| 2024-02-07 | 6.100 | 6.100 | 5.910 | 5.930 | 5.930 | 1,444 |
| 2024-02-06 | 5.700 | 6.200 | 5.700 | 5.990 | 5.990 | 13,731 |
| 2024-02-05 | 5.660 | 5.660 | 5.570 | 5.650 | 5.650 | 14,005 |
| 2024-02-02 | 5.380 | 5.670 | 5.380 | 5.570 | 5.570 | 10,467 |
| 2024-02-01 | 5.400 | 5.450 | 5.370 | 5.380 | 5.380 | 17,762 |
| 2024-01-31 | 5.320 | 5.400 | 5.230 | 5.400 | 5.400 | 9,367 |
| 2024-01-30 | 5.430 | 5.430 | 5.110 | 5.340 | 5.340 | 11,870 |
| 2024-01-29 | 5.540 | 5.540 | 5.200 | 5.410 | 5.410 | 40,974 |
| 2024-01-26 | 5.970 | 5.970 | 5.660 | 5.900 | 5.900 | 1,836 |
| 2024-01-25 | 5.820 | 6.230 | 5.430 | 5.970 | 5.970 | 46,467 |
| 2024-01-24 | 5.840 | 6.160 | 5.550 | 5.800 | 5.800 | 21,276 |
| 2024-01-23 | 5.440 | 5.670 | 5.330 | 5.660 | 5.660 | 13,994 |
| 2024-01-22 | 5.590 | 5.590 | 5.210 | 5.380 | 5.380 | 4,904 |
| 2024-01-19 | 5.450 | 5.600 | 5.350 | 5.600 | 5.600 | 2,254 |
| 2024-01-18 | 5.840 | 5.840 | 5.550 | 5.550 | 5.550 | 638 |
| 2024-01-17 | 5.970 | 5.970 | 5.450 | 5.760 | 5.760 | 31,960 |
| 2024-01-16 | 5.920 | 5.970 | 5.850 | 5.970 | 5.970 | 29,331 |
| 2024-01-15 | 5.920 | 5.990 | 5.840 | 5.840 | 5.840 | 1,637 |
| 2024-01-12 | 5.920 | 5.930 | 5.870 | 5.930 | 5.930 | 726 |
| 2024-01-11 | 5.910 | 5.940 | 5.730 | 5.930 | 5.930 | 19,818 |
| 2024-01-10 | 5.900 | 6.000 | 5.650 | 5.900 | 5.900 | 18,238 |
| 2024-01-09 | 5.800 | 6.000 | 5.720 | 6.000 | 6.000 | 3,440 |
| 2024-01-08 | 6.160 | 6.330 | 5.670 | 6.010 | 6.010 | 17,958 |
| 2024-01-05 | 6.300 | 6.300 | 6.140 | 6.290 | 6.290 | 1,961 |
| 2024-01-04 | 6.150 | 6.290 | 6.150 | 6.290 | 6.290 | 10,566 |
| 2024-01-03 | 6.080 | 6.170 | 5.770 | 6.170 | 6.170 | 7,727 |
| 2024-01-02 | 6.150 | 6.240 | 5.710 | 6.080 | 6.080 | 20,629 |
| 2023-12-28 | 5.920 | 5.930 | 5.710 | 5.710 | 5.710 | 9,414 |
| 2023-12-27 | 5.750 | 5.910 | 5.700 | 5.840 | 5.840 | 27,666 |
| 2023-12-26 | 6.170 | 6.170 | 5.730 | 6.030 | 6.030 | 7,869 |
| 2023-12-22 | 5.950 | 6.070 | 5.480 | 6.070 | 6.070 | 30,989 |
| 2023-12-21 | 6.160 | 6.340 | 6.000 | 6.340 | 6.340 | 10,492 |
| 2023-12-20 | 6.090 | 6.350 | 6.020 | 6.350 | 6.350 | 6,990 |
| 2023-12-19 | 6.070 | 6.350 | 6.000 | 6.350 | 6.350 | 10,622 |
| 2023-12-18 | 6.330 | 6.430 | 5.990 | 6.410 | 6.410 | 12,394 |
| 2023-12-15 | 6.680 | 6.730 | 6.340 | 6.340 | 6.340 | 1,215 |
| 2023-12-14 | 6.250 | 6.540 | 6.070 | 6.400 | 6.400 | 11,525 |
| 2023-12-13 | 6.150 | 6.230 | 6.120 | 6.120 | 6.120 | 9,655 |
| 2023-12-12 | 5.760 | 6.140 | 5.760 | 6.130 | 6.130 | 10,167 |
| 2023-12-11 | 5.540 | 5.960 | 5.440 | 5.960 | 5.960 | 21,886 |
| 2023-12-08 | 5.530 | 5.610 | 5.420 | 5.610 | 5.610 | 6,026 |
| 2023-12-07 | 5.590 | 5.700 | 5.460 | 5.700 | 5.700 | 12,230 |
| 2023-12-06 | 5.710 | 5.800 | 5.490 | 5.710 | 5.710 | 12,355 |
| 2023-12-05 | 5.600 | 5.690 | 5.520 | 5.530 | 5.530 | 17,803 |
| 2023-12-04 | 6.300 | 6.300 | 5.700 | 6.000 | 6.000 | 14,969 |
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.