TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 6.300 | 6.300 | 5.900 | 6.300 | 6.300 | 12,744 |
| 2023-11-30 | 6.040 | 6.260 | 5.900 | 6.200 | 6.200 | 21,653 |
| 2023-11-29 | 5.610 | 5.960 | 5.510 | 5.900 | 5.900 | 19,274 |
| 2023-11-28 | 6.150 | 6.150 | 5.380 | 5.620 | 5.620 | 12,372 |
| 2023-11-27 | 6.000 | 6.000 | 5.010 | 5.380 | 5.380 | 20,797 |
| 2023-11-24 | 4.840 | 6.080 | 4.840 | 6.080 | 6.080 | 24,916 |
| 2023-11-23 | 4.840 | 4.840 | 4.830 | 4.830 | 4.830 | 322 |
| 2023-11-22 | 4.840 | 4.870 | 4.750 | 4.850 | 4.850 | 3,017 |
| 2023-11-21 | 4.890 | 4.890 | 4.810 | 4.840 | 4.840 | 28 |
| 2023-11-20 | 4.650 | 4.940 | 4.640 | 4.820 | 4.820 | 1,933 |
| 2023-11-17 | 4.650 | 4.720 | 4.640 | 4.720 | 4.720 | 11,988 |
| 2023-11-16 | 4.700 | 4.700 | 4.640 | 4.650 | 4.650 | 789 |
| 2023-11-14 | 4.600 | 4.790 | 4.540 | 4.710 | 4.710 | 10,607 |
| 2023-11-13 | 4.740 | 4.780 | 4.640 | 4.700 | 4.700 | 12,718 |
| 2023-11-10 | 4.670 | 4.690 | 4.640 | 4.690 | 4.690 | 1,167 |
| 2023-11-09 | 4.590 | 4.760 | 4.590 | 4.670 | 4.670 | 5,218 |
| 2023-11-08 | 4.670 | 4.690 | 4.530 | 4.690 | 4.690 | 2,106 |
| 2023-11-07 | 4.500 | 4.650 | 4.370 | 4.580 | 4.580 | 10,551 |
| 2023-11-06 | 4.620 | 4.630 | 4.380 | 4.530 | 4.530 | 15,671 |
| 2023-11-03 | 4.350 | 4.520 | 4.320 | 4.450 | 4.450 | 18,264 |
| 2023-11-01 | 4.410 | 4.610 | 4.260 | 4.610 | 4.610 | 14,588 |
| 2023-10-31 | 4.550 | 4.620 | 4.380 | 4.620 | 4.620 | 3,995 |
| 2023-10-30 | 4.720 | 4.720 | 4.510 | 4.560 | 4.560 | 8,665 |
| 2023-10-27 | 5.110 | 5.110 | 4.450 | 5.100 | 5.100 | 144,931 |
| 2023-10-26 | 5.080 | 5.480 | 4.650 | 5.480 | 5.480 | 6,455 |
| 2023-10-25 | 5.000 | 5.260 | 5.000 | 5.120 | 5.120 | 30,903 |
| 2023-10-24 | 4.950 | 5.130 | 4.950 | 5.060 | 5.060 | 8,256 |
| 2023-10-23 | 4.780 | 4.850 | 4.780 | 4.850 | 4.850 | 932 |
| 2023-10-20 | 4.810 | 4.810 | 4.680 | 4.680 | 4.680 | 6,651 |
| 2023-10-19 | 4.870 | 4.950 | 4.660 | 4.720 | 4.720 | 79,641 |
| 2023-10-18 | 4.810 | 4.810 | 4.770 | 4.770 | 4.770 | 13,560 |
| 2023-10-17 | 4.870 | 4.870 | 4.650 | 4.730 | 4.730 | 13,398 |
| 2023-10-16 | 4.520 | 4.870 | 4.520 | 4.780 | 4.780 | 11,424 |
| 2023-10-13 | 4.500 | 4.610 | 4.370 | 4.580 | 4.580 | 16,141 |
| 2023-10-11 | 4.920 | 4.990 | 4.660 | 4.770 | 4.770 | 155,890 |
| 2023-10-10 | 4.650 | 5.030 | 4.650 | 4.820 | 4.820 | 5,310 |
| 2023-10-09 | 4.870 | 4.870 | 4.570 | 4.650 | 4.650 | 2,842 |
| 2023-10-06 | 4.630 | 4.780 | 4.630 | 4.780 | 4.780 | 14,808 |
| 2023-10-05 | 4.640 | 4.640 | 4.510 | 4.630 | 4.630 | 238 |
| 2023-10-04 | 4.410 | 4.560 | 4.410 | 4.540 | 4.540 | 860 |
| 2023-10-03 | 4.500 | 4.540 | 4.420 | 4.430 | 4.430 | 1,570 |
| 2023-10-02 | 4.450 | 4.650 | 4.450 | 4.600 | 4.600 | 97 |
| 2023-09-29 | 4.520 | 4.640 | 4.520 | 4.550 | 4.550 | 11,911 |
| 2023-09-28 | 4.470 | 4.540 | 4.460 | 4.520 | 4.520 | 812 |
| 2023-09-27 | 4.000 | 4.590 | 4.000 | 4.500 | 4.500 | 56,449 |
| 2023-09-26 | 3.660 | 3.960 | 3.660 | 3.960 | 3.960 | 26,479 |
| 2023-09-25 | 3.540 | 3.700 | 3.540 | 3.670 | 3.670 | 19,863 |
| 2023-09-22 | 3.570 | 3.620 | 3.560 | 3.570 | 3.570 | 41,219 |
| 2023-09-21 | 3.450 | 3.550 | 3.400 | 3.550 | 3.550 | 629 |
| 2023-09-20 | 3.660 | 3.660 | 3.500 | 3.570 | 3.570 | 25,821 |
| 2023-09-19 | 3.640 | 3.720 | 3.580 | 3.720 | 3.720 | 17 |
| 2023-09-18 | 3.660 | 3.750 | 3.460 | 3.730 | 3.730 | 11,602 |
| 2023-09-15 | 3.600 | 3.750 | 3.550 | 3.750 | 3.750 | 3,716 |
| 2023-09-14 | 3.710 | 3.710 | 3.600 | 3.680 | 3.680 | 723 |
| 2023-09-13 | 3.660 | 3.710 | 3.550 | 3.710 | 3.710 | 5,922 |
| 2023-09-12 | 3.760 | 3.780 | 3.590 | 3.710 | 3.710 | 1,629 |
| 2023-09-11 | 3.700 | 3.750 | 3.590 | 3.750 | 3.750 | 844 |
| 2023-09-08 | 3.550 | 3.700 | 3.490 | 3.700 | 3.700 | 3,094 |
| 2023-09-06 | 3.650 | 3.760 | 3.640 | 3.710 | 3.710 | 2,267 |
| 2023-09-05 | 3.750 | 3.750 | 3.610 | 3.650 | 3.650 | 2,914 |
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.