TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 50 |
| 2026-07-23 | 5.220 | 5.240 | 5.220 | 5.220 | 5.220 | 150 |
| 2026-07-22 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 1,290 |
| 2026-07-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 471 |
| 2026-07-20 | 5.210 | 5.290 | 5.210 | 5.290 | 5.290 | 6 |
| 2026-07-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-07-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 449 |
| 2026-07-15 | 5.360 | 5.360 | 5.300 | 5.300 | 5.300 | 901 |
| 2026-07-14 | 5.380 | 5.380 | 5.250 | 5.250 | 5.250 | 18 |
| 2026-07-13 | 5.300 | 5.340 | 5.300 | 5.300 | 5.300 | 673 |
| 2026-07-10 | 5.250 | 5.380 | 5.250 | 5.300 | 5.300 | 176 |
| 2026-07-09 | 5.260 | 5.340 | 5.260 | 5.330 | 5.330 | 24 |
| 2026-07-08 | 5.240 | 5.290 | 5.240 | 5.270 | 5.270 | 83 |
| 2026-07-07 | 5.170 | 5.170 | 5.150 | 5.150 | 5.150 | 593 |
| 2026-07-06 | 5.150 | 5.150 | 5.070 | 5.070 | 5.070 | 70 |
| 2026-07-03 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 5 |
| 2026-07-02 | 5.110 | 5.130 | 5.090 | 5.130 | 5.130 | 70 |
| 2026-07-01 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 2,373 |
| 2026-06-30 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 22 |
| 2026-06-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 217 |
| 2026-06-26 | 4.630 | 4.850 | 4.630 | 4.850 | 4.850 | 101 |
| 2026-06-25 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 15 |
| 2026-06-24 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1 |
| 2026-06-23 | 4.860 | 4.870 | 4.820 | 4.830 | 4.830 | 220 |
| 2026-06-22 | 4.700 | 4.890 | 4.700 | 4.840 | 4.840 | 835 |
| 2026-06-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-06-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 6 |
| 2026-06-17 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 60 |
| 2026-06-16 | 4.690 | 4.700 | 4.690 | 4.690 | 4.690 | 72 |
| 2026-06-15 | 4.740 | 4.750 | 4.730 | 4.730 | 4.730 | 63 |
| 2026-06-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 58 |
| 2026-06-11 | 4.750 | 4.780 | 4.700 | 4.780 | 4.780 | 205 |
| 2026-06-10 | 4.780 | 4.880 | 4.780 | 4.860 | 4.860 | 307 |
| 2026-06-09 | 4.870 | 4.870 | 4.810 | 4.810 | 4.810 | 363 |
| 2026-06-08 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 31 |
| 2026-06-05 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 489 |
| 2026-06-03 | 5.000 | 5.000 | 4.950 | 4.960 | 4.960 | 83 |
| 2026-06-02 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2 |
| 2026-06-01 | 5.060 | 5.110 | 5.060 | 5.080 | 5.080 | 2,429 |
| 2026-05-29 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3 |
| 2026-05-28 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 103 |
| 2026-05-27 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 20 |
| 2026-05-26 | 4.970 | 4.970 | 4.920 | 4.920 | 4.920 | 30 |
| 2026-05-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 102 |
| 2026-05-22 | 5.000 | 5.070 | 4.750 | 4.900 | 4.900 | 1,584 |
| 2026-05-21 | 5.200 | 5.200 | 5.000 | 5.110 | 5.110 | 1,319 |
| 2026-05-20 | 5.260 | 5.280 | 5.210 | 5.210 | 5.210 | 1,835 |
| 2026-05-19 | 5.340 | 5.340 | 5.290 | 5.300 | 5.300 | 98 |
| 2026-05-18 | 5.380 | 5.380 | 5.280 | 5.320 | 5.320 | 5,100 |
| 2026-05-15 | 5.490 | 5.490 | 5.450 | 5.450 | 5.450 | 4,705 |
| 2026-05-14 | 5.500 | 5.510 | 5.500 | 5.510 | 5.510 | 4,427 |
| 2026-05-13 | 5.630 | 5.770 | 5.630 | 5.770 | 5.770 | 3,025 |
| 2026-05-12 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 240 |
| 2026-05-11 | 5.490 | 5.610 | 5.490 | 5.610 | 5.610 | 21 |
| 2026-05-08 | 5.600 | 5.600 | 5.430 | 5.430 | 5.430 | 842 |
| 2026-05-07 | 5.610 | 5.630 | 5.610 | 5.630 | 5.630 | 701 |
| 2026-05-06 | 5.540 | 5.620 | 5.540 | 5.620 | 5.620 | 615 |
| 2026-05-05 | 5.430 | 5.430 | 5.360 | 5.360 | 5.360 | 959 |
| 2026-05-04 | 5.460 | 5.460 | 5.350 | 5.390 | 5.390 | 3,179 |
| 2026-04-30 | 5.440 | 5.530 | 5.440 | 5.460 | 5.460 | 2,024 |
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.