TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 3.700 | 3.700 | 3.330 | 3.580 | 3.580 | 5,025 |
| 2023-03-09 | 3.730 | 3.730 | 3.340 | 3.430 | 3.430 | 46,472 |
| 2023-03-08 | 3.820 | 3.820 | 3.490 | 3.710 | 3.710 | 93,946 |
| 2023-03-07 | 3.970 | 3.970 | 3.640 | 3.820 | 3.820 | 91,788 |
| 2023-03-06 | 4.090 | 4.160 | 3.920 | 3.980 | 3.980 | 8,309 |
| 2023-03-03 | 4.130 | 4.350 | 4.070 | 4.230 | 4.230 | 12,570 |
| 2023-03-02 | 3.860 | 4.160 | 3.820 | 3.910 | 3.910 | 23,754 |
| 2023-03-01 | 3.990 | 3.990 | 3.740 | 3.940 | 3.940 | 36,099 |
| 2023-02-28 | 3.740 | 3.780 | 3.580 | 3.780 | 3.780 | 54,640 |
| 2023-02-27 | 3.670 | 3.810 | 3.670 | 3.810 | 3.810 | 15,940 |
| 2023-02-24 | 3.710 | 3.740 | 3.620 | 3.690 | 3.690 | 34,359 |
| 2023-02-23 | 3.870 | 3.970 | 3.560 | 3.740 | 3.740 | 40,259 |
| 2023-02-22 | 3.820 | 3.890 | 3.810 | 3.870 | 3.870 | 14,379 |
| 2023-02-17 | 4.010 | 4.010 | 3.700 | 3.710 | 3.710 | 11,015 |
| 2023-02-16 | 3.950 | 4.070 | 3.900 | 4.010 | 4.010 | 17,759 |
| 2023-02-15 | 3.770 | 3.950 | 3.700 | 3.920 | 3.920 | 42,434 |
| 2023-02-14 | 3.600 | 3.800 | 3.480 | 3.770 | 3.770 | 85,254 |
| 2023-02-13 | 3.430 | 3.600 | 3.300 | 3.580 | 3.580 | 41,882 |
| 2023-02-10 | 3.340 | 3.600 | 3.300 | 3.340 | 3.340 | 1,893 |
| 2023-02-08 | 3.240 | 3.640 | 3.240 | 3.450 | 3.450 | 11,251 |
| 2023-02-07 | 3.270 | 3.540 | 3.270 | 3.440 | 3.440 | 38,027 |
| 2023-02-06 | 3.380 | 3.460 | 3.180 | 3.200 | 3.200 | 18,016 |
| 2023-02-03 | 3.530 | 3.660 | 3.460 | 3.460 | 3.460 | 32,324 |
| 2023-02-02 | 3.600 | 3.660 | 3.490 | 3.520 | 3.520 | 34,772 |
| 2023-02-01 | 3.830 | 3.930 | 3.640 | 3.680 | 3.680 | 25,474 |
| 2023-01-31 | 3.830 | 3.850 | 3.710 | 3.710 | 3.710 | 27,827 |
| 2023-01-30 | 3.720 | 3.890 | 3.650 | 3.830 | 3.830 | 32,336 |
| 2023-01-27 | 3.870 | 3.900 | 3.600 | 3.840 | 3.840 | 56,371 |
| 2023-01-26 | 4.010 | 4.030 | 3.730 | 3.870 | 3.870 | 24,042 |
| 2023-01-25 | 4.150 | 4.150 | 3.860 | 4.010 | 4.010 | 24,301 |
| 2023-01-24 | 4.000 | 4.200 | 3.960 | 4.150 | 4.150 | 21,831 |
| 2023-01-23 | 4.110 | 4.200 | 4.030 | 4.080 | 4.080 | 13,714 |
| 2023-01-20 | 4.290 | 4.300 | 4.060 | 4.080 | 4.080 | 35,850 |
| 2023-01-19 | 4.170 | 4.420 | 3.840 | 4.290 | 4.290 | 110,684 |
| 2023-01-18 | 4.170 | 4.250 | 4.060 | 4.170 | 4.170 | 13,092 |
| 2023-01-17 | 4.440 | 4.440 | 4.120 | 4.140 | 4.140 | 50,963 |
| 2023-01-16 | 4.470 | 4.580 | 4.360 | 4.470 | 4.470 | 323 |
| 2023-01-13 | 4.470 | 4.510 | 4.350 | 4.470 | 4.470 | 89,147 |
| 2023-01-12 | 4.710 | 4.710 | 4.240 | 4.470 | 4.470 | 222,918 |
| 2023-01-11 | 4.990 | 4.990 | 4.620 | 4.650 | 4.650 | 168,910 |
| 2023-01-10 | 4.880 | 5.000 | 4.680 | 4.990 | 4.990 | 299,756 |
| 2023-01-09 | 4.500 | 5.150 | 4.500 | 4.880 | 4.880 | 73,491 |
| 2023-01-06 | 4.220 | 4.500 | 4.220 | 4.500 | 4.500 | 3,403 |
| 2023-01-05 | 4.400 | 4.580 | 4.280 | 4.390 | 4.390 | 69,420 |
| 2023-01-04 | 4.230 | 4.470 | 4.140 | 4.400 | 4.400 | 57,264 |
| 2023-01-03 | 3.760 | 4.230 | 3.750 | 4.190 | 4.190 | 94,089 |
| 2023-01-02 | 3.930 | 3.930 | 3.550 | 3.750 | 3.750 | 6,429 |
| 2022-12-29 | 3.680 | 3.930 | 3.470 | 3.930 | 3.930 | 590,561 |
| 2022-12-28 | 4.680 | 4.690 | 3.860 | 3.930 | 3.930 | 1,050,147 |
| 2022-12-27 | 4.320 | 4.700 | 4.320 | 4.680 | 4.680 | 53,819 |
| 2022-12-26 | 4.610 | 4.610 | 4.410 | 4.410 | 4.410 | 7,678 |
| 2022-12-23 | 5.270 | 5.300 | 4.430 | 4.530 | 4.530 | 1,028,504 |
| 2022-12-22 | 5.890 | 6.080 | 5.080 | 5.360 | 5.360 | 39,702 |
| 2022-12-21 | 4.840 | 5.200 | 4.680 | 5.140 | 5.140 | 51,913 |
| 2022-12-20 | 4.120 | 4.840 | 3.980 | 4.840 | 4.840 | 66,724 |
| 2022-12-19 | 4.060 | 4.510 | 3.980 | 4.450 | 4.450 | 148,840 |
| 2022-12-16 | 3.420 | 4.070 | 3.420 | 4.070 | 4.070 | 168,214 |
| 2022-12-15 | 3.540 | 3.600 | 3.240 | 3.420 | 3.420 | 152,420 |
| 2022-12-14 | 3.140 | 3.280 | 3.060 | 3.220 | 3.220 | 10,776 |
| 2022-12-13 | 3.030 | 3.230 | 3.030 | 3.100 | 3.100 | 15,201 |
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.