TAL Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	3.520	3.520	2.890	3.030	3.030	52,939
2022-12-09	3.200	3.700	3.180	3.530	3.530	53,951
2022-12-08	3.050	3.200	3.030	3.110	3.110	628
2022-12-07	2.950	3.040	2.910	3.010	3.010	6,809
2022-12-06	2.890	2.970	2.850	2.970	2.970	7,373
2022-12-05	3.010	3.010	2.900	2.930	2.930	246
2022-12-02	2.850	3.000	2.800	2.970	2.970	5,398
2022-12-01	3.080	3.120	2.800	2.850	2.850	69,638
2022-11-30	3.130	3.180	2.980	3.090	3.090	353
2022-11-29	3.040	3.170	3.040	3.100	3.100	89,637
2022-11-28	2.880	3.040	2.880	2.970	2.970	2,261
2022-11-25	2.880	2.880	2.800	2.880	2.880	86
2022-11-24	2.760	2.950	2.760	2.800	2.800	21
2022-11-23	2.700	2.920	2.690	2.880	2.880	8,131
2022-11-22	2.700	2.740	2.550	2.700	2.700	22,499
2022-11-21	3.010	3.010	2.660	2.670	2.670	20,937
2022-11-18	2.950	3.070	2.920	3.010	3.010	3,925
2022-11-17	2.880	3.120	2.820	2.950	2.950	9,041
2022-11-16	2.860	2.980	2.860	2.950	2.950	13,036
2022-11-14	2.620	2.830	2.600	2.750	2.750	43,851
2022-11-11	2.800	2.800	2.490	2.540	2.540	53,530
2022-11-10	2.560	2.760	2.530	2.710	2.710	30,677
2022-11-09	2.600	2.600	2.470	2.490	2.490	25,117
2022-11-08	2.820	2.820	2.570	2.640	2.640	37,620
2022-11-07	2.780	2.960	2.690	2.780	2.780	10,281
2022-11-04	2.700	2.860	2.700	2.730	2.730	16,606
2022-11-03	2.460	2.780	2.460	2.700	2.700	27,068
2022-11-01	2.640	2.660	2.460	2.460	2.460	46,165
2022-10-31	2.380	2.520	2.250	2.480	2.480	32,166
2022-10-28	2.250	2.540	2.240	2.400	2.400	322,221
2022-10-27	2.120	2.150	1.990	2.020	2.020	201,773
2022-10-26	1.860	2.160	1.860	2.150	2.150	279,043
2022-10-25	1.780	1.880	1.730	1.800	1.800	161,196
2022-10-24	1.860	1.880	1.510	1.730	1.730	169,336
2022-10-21	2.080	2.120	2.000	2.040	2.040	83,065
2022-10-20	2.040	2.120	1.980	2.050	2.050	29,724
2022-10-19	2.100	2.280	1.990	2.040	2.040	77,325
2022-10-18	2.250	2.300	2.080	2.280	2.280	25,994
2022-10-17	2.130	2.320	2.090	2.230	2.230	61,421
2022-10-14	2.140	2.140	2.020	2.100	2.100	24,094
2022-10-13	2.080	2.160	1.980	2.070	2.070	56,336
2022-10-11	2.000	2.100	1.920	2.080	2.080	46,646
2022-10-10	2.660	2.660	1.960	2.000	2.000	244,220
2022-10-07	2.770	2.770	2.620	2.630	2.630	14,430
2022-10-06	2.720	2.750	2.680	2.700	2.700	12,023
2022-10-05	2.790	2.880	2.700	2.720	2.720	24,987
2022-10-04	2.520	2.760	2.520	2.760	2.760	8,542
2022-10-03	2.500	2.570	2.500	2.570	2.570	4,969
2022-09-30	2.500	2.640	2.500	2.640	2.640	5,333
2022-09-29	2.580	2.580	2.500	2.520	2.520	5,022
2022-09-28	2.600	2.660	2.570	2.640	2.640	52,075
2022-09-27	2.750	2.760	2.640	2.650	2.650	57,353
2022-09-26	2.540	2.770	2.540	2.690	2.690	37,909
2022-09-23	2.510	2.540	2.480	2.540	2.540	21,897
2022-09-22	2.630	2.670	2.520	2.560	2.560	17,626
2022-09-21	2.630	2.700	2.590	2.620	2.620	34,752
2022-09-20	2.740	2.740	2.630	2.710	2.710	10,433
2022-09-19	2.740	2.750	2.650	2.720	2.720	13,878
2022-09-16	2.800	2.840	2.750	2.770	2.770	3,540
2022-09-15	2.850	2.950	2.850	2.900	2.900	24,693

← NewerPage 17 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.