TAL Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.590	2.630	2.430	2.460	2.460	96,045
2022-06-20	2.500	2.680	2.430	2.600	2.600	13,882
2022-06-17	2.400	2.600	2.310	2.440	2.440	39,978
2022-06-15	2.310	2.500	2.200	2.500	2.500	51,476
2022-06-14	2.190	2.390	2.120	2.290	2.290	155,035
2022-06-13	2.270	2.280	2.070	2.170	2.170	174,860
2022-06-10	2.030	2.390	2.030	2.290	2.290	173,700
2022-06-09	2.430	2.460	2.000	2.010	2.010	82,868
2022-06-08	2.230	2.620	2.210	2.560	2.560	55,086
2022-06-07	2.090	2.220	2.090	2.220	2.220	56,030
2022-06-06	1.930	2.170	1.930	2.120	2.120	90,042
2022-06-03	1.950	1.990	1.840	1.930	1.930	85,560
2022-06-02	2.090	2.090	1.940	2.000	2.000	29,107
2022-06-01	2.090	2.090	1.910	1.960	1.960	52,200
2022-05-31	2.150	2.150	1.940	1.960	1.960	87,543
2022-05-30	2.100	2.150	1.820	2.140	2.140	222
2022-05-27	1.960	1.960	1.850	1.950	1.950	57,587
2022-05-26	1.760	1.930	1.750	1.920	1.920	107,968
2022-05-25	1.770	1.770	1.690	1.700	1.700	25,347
2022-05-24	1.890	1.890	1.700	1.760	1.760	55,750
2022-05-23	1.950	1.960	1.860	1.910	1.910	83,322
2022-05-20	2.210	2.230	1.940	2.000	2.000	80,770
2022-05-19	1.880	2.170	1.880	2.050	2.050	25,619
2022-05-18	1.810	2.010	1.810	1.930	1.930	133,273
2022-05-17	1.870	1.920	1.810	1.810	1.810	57,320
2022-05-16	1.790	1.930	1.740	1.840	1.840	80,724
2022-05-13	1.700	1.800	1.700	1.780	1.780	101,102
2022-05-12	1.720	1.720	1.420	1.670	1.670	78,189
2022-05-11	1.760	1.840	1.740	1.740	1.740	61,637
2022-05-10	1.710	1.820	1.710	1.760	1.760	15,057
2022-05-09	1.830	1.830	1.680	1.710	1.710	15,810
2022-05-06	1.890	1.940	1.840	1.840	1.840	52,401
2022-05-05	1.920	1.940	1.850	1.900	1.900	52,433
2022-05-04	1.840	1.920	1.810	1.920	1.920	83,286
2022-05-03	1.840	1.950	1.830	1.870	1.870	83,022
2022-05-02	1.660	1.870	1.530	1.870	1.870	59,275
2022-04-29	1.540	1.720	1.540	1.660	1.660	95,584
2022-04-28	1.480	1.510	1.430	1.510	1.510	27,374
2022-04-27	1.330	1.490	1.320	1.480	1.480	54,418
2022-04-26	1.320	1.440	1.310	1.330	1.330	110,008
2022-04-25	1.300	1.380	1.290	1.330	1.330	42,333
2022-04-22	1.290	1.410	1.290	1.340	1.340	70,662
2022-04-20	1.350	1.350	1.260	1.310	1.310	68,675
2022-04-19	1.390	1.420	1.290	1.320	1.320	118,065
2022-04-18	1.410	1.420	1.270	1.420	1.420	75,393
2022-04-14	1.480	1.500	1.410	1.410	1.410	37,453
2022-04-13	1.480	1.520	1.450	1.520	1.520	19,164
2022-04-12	1.520	1.550	1.440	1.460	1.460	35,658
2022-04-11	1.550	1.580	1.480	1.480	1.480	25,276
2022-04-08	1.490	1.670	1.490	1.550	1.550	69,929
2022-04-07	1.600	1.620	1.490	1.490	1.490	23,362
2022-04-06	1.540	1.630	1.530	1.620	1.620	155,291
2022-04-05	1.630	1.630	1.540	1.580	1.580	100,119
2022-04-04	1.510	1.640	1.510	1.640	1.640	76,922
2022-04-01	1.470	1.580	1.470	1.500	1.500	159,169
2022-03-31	1.500	1.510	1.370	1.460	1.460	194,104
2022-03-30	1.450	1.620	1.450	1.550	1.550	29,068
2022-03-29	1.510	1.610	1.510	1.550	1.550	49,037
2022-03-28	1.470	1.560	1.460	1.530	1.530	90,944
2022-03-25	1.550	1.550	1.420	1.420	1.420	139,468

← NewerPage 19 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.