TAL Education Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	3.480	3.750	3.450	3.720	3.720	253
2023-09-01	3.600	3.820	3.600	3.680	3.680	13,153
2023-08-31	3.400	3.600	3.400	3.600	3.600	292
2023-08-30	3.600	3.600	3.420	3.590	3.590	3,106
2023-08-29	3.400	3.590	3.340	3.580	3.580	26,813
2023-08-28	3.350	3.390	3.270	3.390	3.390	10,898
2023-08-25	3.330	3.330	3.070	3.270	3.270	27,548
2023-08-24	3.430	3.430	3.300	3.420	3.420	4,388
2023-08-23	3.280	3.480	3.250	3.480	3.480	2,957
2023-08-22	3.270	3.320	3.210	3.280	3.280	4,654
2023-08-21	3.460	3.460	3.250	3.440	3.440	9,709
2023-08-18	3.320	3.390	3.250	3.390	3.390	3,150
2023-08-17	3.350	3.490	3.330	3.490	3.490	514
2023-08-16	3.470	3.470	3.260	3.330	3.330	2,556
2023-08-15	3.380	3.400	3.340	3.400	3.400	1,529
2023-08-14	3.370	3.380	3.330	3.370	3.370	10,120
2023-08-11	3.380	3.380	3.310	3.370	3.370	2,096
2023-08-10	3.380	3.560	3.380	3.460	3.460	17,177
2023-08-09	3.440	3.440	3.350	3.380	3.380	3,385
2023-08-08	3.520	3.520	3.340	3.360	3.360	38,305
2023-08-07	3.860	3.860	3.530	3.790	3.790	3,835
2023-08-04	3.690	3.760	3.660	3.700	3.700	3,246
2023-08-03	3.680	3.820	3.680	3.700	3.700	56,001
2023-08-02	3.710	3.710	3.450	3.650	3.650	56,420
2023-08-01	3.870	3.990	3.700	3.750	3.750	39,895
2023-07-31	3.710	3.950	3.710	3.870	3.870	62,701
2023-07-28	3.080	3.830	3.080	3.710	3.710	122,515
2023-07-27	3.100	3.120	2.880	3.080	3.080	23,966
2023-07-26	3.140	3.150	3.040	3.130	3.130	18,285
2023-07-25	3.060	3.080	2.980	3.050	3.050	1,132
2023-07-24	2.980	3.030	2.950	2.960	2.960	5,260
2023-07-21	2.970	3.000	2.970	2.980	2.980	447
2023-07-20	3.000	3.000	2.880	2.960	2.960	394
2023-07-19	2.950	3.050	2.900	2.940	2.940	11,951
2023-07-18	2.980	3.020	2.890	2.920	2.920	13,349
2023-07-17	3.200	3.200	3.000	3.050	3.050	17,781
2023-07-14	3.150	3.150	3.020	3.140	3.140	3,419
2023-07-13	3.250	3.270	3.170	3.170	3.170	16,949
2023-07-12	3.230	3.240	3.150	3.190	3.190	13,267
2023-07-11	3.080	3.250	3.080	3.180	3.180	15,222
2023-07-10	2.860	3.120	2.860	3.080	3.080	4,476
2023-07-07	2.930	3.010	2.920	3.000	3.000	40,621
2023-07-06	2.940	2.940	2.780	2.870	2.870	12,638
2023-07-05	2.900	2.950	2.860	2.950	2.950	20,050
2023-07-04	2.940	2.940	2.880	2.930	2.930	435
2023-07-03	2.920	3.000	2.860	2.940	2.940	2,405
2023-06-30	2.920	2.920	2.810	2.860	2.860	8,457
2023-06-29	2.950	2.950	2.850	2.860	2.860	7,562
2023-06-28	2.920	2.950	2.870	2.900	2.900	9,376
2023-06-27	2.850	2.950	2.830	2.870	2.870	52,980
2023-06-26	2.790	2.850	2.720	2.850	2.850	46,078
2023-06-23	2.720	2.750	2.650	2.720	2.720	28,328
2023-06-22	2.780	2.830	2.750	2.800	2.800	37,384
2023-06-21	2.830	2.880	2.700	2.840	2.840	26,924
2023-06-20	3.070	3.070	2.760	2.800	2.800	137,653
2023-06-19	3.200	3.200	3.070	3.130	3.130	1,641
2023-06-16	3.200	3.270	3.060	3.220	3.220	12,340
2023-06-15	3.050	3.250	3.050	3.150	3.150	13,822
2023-06-14	3.060	3.100	3.020	3.070	3.070	585
2023-06-13	3.000	3.080	2.990	3.070	3.070	7,209

← NewerPage 14 of 21 · 1,250 trading daysOlder →

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.