TAL Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	3.040	3.060	2.830	2.830	2.830	17,378
2022-09-13	2.960	3.030	2.930	2.950	2.950	8,677
2022-09-12	2.860	3.020	2.790	2.960	2.960	10,268
2022-09-09	2.800	2.870	2.750	2.760	2.760	14,164
2022-09-08	2.760	2.850	2.700	2.720	2.720	2,470
2022-09-06	2.990	2.990	2.710	2.760	2.760	11,118
2022-09-05	2.810	3.320	2.810	2.940	2.940	5,360
2022-09-02	3.040	3.080	2.810	2.910	2.910	52,545
2022-09-01	3.000	3.030	2.880	3.010	3.010	12,867
2022-08-31	3.210	3.380	2.980	3.030	3.030	13,631
2022-08-30	3.390	3.690	3.200	3.200	3.200	75,780
2022-08-29	3.020	3.390	2.950	3.290	3.290	9,801
2022-08-26	2.790	3.090	2.790	3.020	3.020	65,701
2022-08-25	2.560	2.750	2.560	2.710	2.710	39,341
2022-08-24	2.400	2.560	2.370	2.520	2.520	40,695
2022-08-23	2.430	2.430	2.290	2.420	2.420	15,744
2022-08-22	2.260	2.460	2.250	2.460	2.460	30,519
2022-08-19	2.290	2.310	2.270	2.290	2.290	23,777
2022-08-18	2.290	2.310	2.240	2.300	2.300	14,053
2022-08-17	2.360	2.360	2.230	2.230	2.230	35,066
2022-08-16	2.360	2.380	2.310	2.330	2.330	4,152
2022-08-15	2.320	2.450	2.320	2.360	2.360	22,870
2022-08-12	2.350	2.350	2.290	2.320	2.320	17,878
2022-08-11	2.390	2.530	2.390	2.390	2.390	28,062
2022-08-10	2.290	2.400	2.240	2.400	2.400	37,851
2022-08-09	2.340	2.350	2.290	2.340	2.340	46,611
2022-08-08	2.410	2.420	2.270	2.320	2.320	63,289
2022-08-05	2.450	2.510	2.410	2.420	2.420	10,628
2022-08-04	2.530	2.620	2.490	2.510	2.510	33,389
2022-08-03	2.570	2.590	2.500	2.530	2.530	11,747
2022-08-02	2.640	2.640	2.280	2.530	2.530	59,325
2022-08-01	2.540	2.540	2.320	2.320	2.320	62,286
2022-07-29	2.760	2.790	2.490	2.550	2.550	106,220
2022-07-28	2.710	2.800	2.530	2.750	2.750	25,586
2022-07-27	2.700	2.770	2.600	2.710	2.710	13,525
2022-07-26	2.700	2.720	2.620	2.640	2.640	10,923
2022-07-25	2.710	2.780	2.530	2.780	2.780	59,506
2022-07-22	2.750	2.800	2.650	2.750	2.750	11,754
2022-07-21	2.740	2.780	2.620	2.750	2.750	23,538
2022-07-20	2.550	2.660	2.530	2.630	2.630	101,232
2022-07-19	2.390	2.550	2.340	2.550	2.550	49,592
2022-07-18	2.160	2.420	2.160	2.360	2.360	49,125
2022-07-15	2.170	2.200	2.100	2.160	2.160	39,434
2022-07-14	2.290	2.300	2.130	2.170	2.170	39,620
2022-07-13	2.300	2.430	2.170	2.290	2.290	29,416
2022-07-12	2.270	2.300	2.130	2.280	2.280	44,743
2022-07-11	2.550	2.550	2.220	2.240	2.240	42,328
2022-07-08	2.660	2.660	2.470	2.500	2.500	49,705
2022-07-07	2.670	2.690	2.570	2.660	2.660	12,162
2022-07-06	2.770	2.880	2.550	2.640	2.640	75,716
2022-07-05	2.570	2.740	2.470	2.740	2.740	86,932
2022-07-04	2.590	2.690	2.590	2.690	2.690	10,080
2022-07-01	2.600	2.700	2.510	2.580	2.580	18,801
2022-06-30	2.470	2.600	2.430	2.600	2.600	30,532
2022-06-29	2.550	2.550	2.430	2.490	2.490	58,887
2022-06-28	2.550	2.610	2.450	2.610	2.610	50,581
2022-06-27	2.670	2.670	2.480	2.530	2.530	60,253
2022-06-24	2.700	2.740	2.500	2.620	2.620	87,562
2022-06-23	2.500	2.740	2.430	2.650	2.650	85,952
2022-06-22	2.580	2.580	2.310	2.490	2.490	38,285

← NewerPage 18 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.