TAL Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	3.110	3.110	2.920	3.050	3.050	3,947
2023-06-09	3.140	3.140	3.000	3.020	3.020	6,080
2023-06-07	3.150	3.180	3.070	3.140	3.140	3,819
2023-06-06	2.990	3.110	2.960	3.110	3.110	30,237
2023-06-02	3.090	3.150	3.040	3.050	3.050	6,349
2023-06-01	2.810	3.170	2.750	3.060	3.060	87,200
2023-05-31	2.880	2.880	2.690	2.740	2.740	62,291
2023-05-30	3.010	3.240	2.800	2.970	2.970	43,093
2023-05-29	2.840	3.000	2.840	2.910	2.910	19
2023-05-26	2.900	3.020	2.900	2.900	2.900	24,901
2023-05-25	2.930	2.960	2.790	2.840	2.840	12,109
2023-05-24	2.900	2.910	2.810	2.890	2.890	15,480
2023-05-23	2.880	2.990	2.840	2.850	2.850	20,893
2023-05-22	2.960	2.970	2.860	2.940	2.940	3,244
2023-05-19	2.880	2.950	2.830	2.940	2.940	13,101
2023-05-18	3.000	3.000	2.800	2.910	2.910	15,013
2023-05-17	2.880	3.000	2.870	3.000	3.000	5,687
2023-05-16	2.940	3.030	2.900	2.960	2.960	3,213
2023-05-15	3.050	3.080	2.950	2.950	2.950	4,272
2023-05-12	2.990	3.050	2.920	2.950	2.950	2,648
2023-05-11	2.850	3.050	2.820	3.020	3.020	59,531
2023-05-10	2.750	2.900	2.720	2.750	2.750	16,428
2023-05-09	2.800	2.810	2.710	2.750	2.750	18,571
2023-05-08	2.950	3.040	2.790	2.800	2.800	15,491
2023-05-05	2.740	2.970	2.710	2.900	2.900	53,932
2023-05-04	2.670	2.720	2.590	2.620	2.620	13,565
2023-05-03	2.630	2.700	2.590	2.650	2.650	25,607
2023-05-02	2.960	2.970	2.500	2.630	2.630	35,643
2023-04-28	2.860	3.100	2.800	3.100	3.100	24,487
2023-04-27	3.030	3.040	2.770	2.830	2.830	5,164
2023-04-26	3.080	3.110	3.010	3.010	3.010	11,193
2023-04-25	3.050	3.050	2.940	2.960	2.960	2,898
2023-04-24	3.250	3.250	3.000	3.030	3.030	21,858
2023-04-20	3.340	3.450	3.250	3.250	3.250	3,574
2023-04-19	3.250	3.340	3.230	3.300	3.300	5,317
2023-04-18	3.290	3.290	3.220	3.250	3.250	6,137
2023-04-17	3.000	3.230	3.000	3.200	3.200	93,428
2023-04-14	2.980	3.040	2.940	3.000	3.000	15,187
2023-04-13	2.900	3.000	2.830	2.940	2.940	11,605
2023-04-12	3.030	3.160	2.880	2.900	2.900	61,032
2023-04-11	3.100	3.130	3.050	3.130	3.130	12,578
2023-04-10	3.560	3.560	3.030	3.070	3.070	9,765
2023-04-05	3.440	3.440	3.210	3.230	3.230	13,299
2023-04-04	3.420	3.580	3.220	3.580	3.580	16,759
2023-04-03	3.440	3.460	3.280	3.440	3.440	3,808
2023-03-31	3.370	3.410	3.300	3.300	3.300	11,291
2023-03-30	3.450	3.600	3.370	3.400	3.400	7,552
2023-03-29	3.270	3.460	3.130	3.420	3.420	6,865
2023-03-28	3.180	3.320	3.180	3.310	3.310	7,853
2023-03-27	3.190	3.190	3.070	3.100	3.100	945
2023-03-24	3.180	3.270	3.090	3.170	3.170	27,762
2023-03-23	3.210	3.390	3.100	3.100	3.100	20,804
2023-03-22	3.070	3.200	3.070	3.120	3.120	7,454
2023-03-21	2.940	3.140	2.940	3.060	3.060	25,097
2023-03-20	2.900	3.050	2.820	2.940	2.940	5,793
2023-03-17	3.170	3.200	2.950	2.950	2.950	20,471
2023-03-16	3.130	3.160	3.040	3.110	3.110	16,613
2023-03-15	3.390	3.390	3.040	3.140	3.140	28,364
2023-03-14	3.400	3.420	2.800	3.240	3.240	105,519
2023-03-13	3.560	3.730	3.400	3.600	3.600	25,167

← NewerPage 15 of 21 · 1,245 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.