TAL Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.550	1.630	1.480	1.610	1.610	149,730
2022-03-23	1.510	1.680	1.480	1.630	1.630	169,415
2022-03-22	1.490	1.590	1.460	1.510	1.510	191,213
2022-03-21	1.420	1.500	1.310	1.350	1.350	62,163
2022-03-18	1.380	1.560	1.300	1.430	1.430	302,635
2022-03-17	1.310	1.310	1.220	1.280	1.280	44,096
2022-03-16	1.160	1.340	1.120	1.320	1.320	250,102
2022-03-15	0.860	1.000	0.820	1.000	1.000	130,606
2022-03-14	1.010	1.030	0.870	0.920	0.920	135,092
2022-03-11	1.240	1.280	1.010	1.040	1.040	172,872
2022-03-10	1.450	1.450	1.230	1.230	1.230	48,894
2022-03-09	1.300	1.470	1.220	1.450	1.450	110,835
2022-03-08	1.270	1.310	1.240	1.280	1.280	17,961
2022-03-07	1.230	1.300	1.220	1.250	1.250	86,713
2022-03-04	1.310	1.330	1.170	1.190	1.190	137,962
2022-03-03	1.380	1.380	1.280	1.310	1.310	91,737
2022-03-02	1.450	1.450	1.370	1.370	1.370	36,978
2022-02-25	1.970	1.970	1.430	1.500	1.500	164,503
2022-02-24	1.700	1.850	1.700	1.850	1.850	24,719
2022-02-23	1.730	1.950	1.700	1.830	1.830	70,779
2022-02-22	1.650	1.830	1.530	1.830	1.830	7,849
2022-02-21	1.680	1.680	1.650	1.670	1.670	127
2022-02-18	1.730	1.750	1.650	1.700	1.700	10,619
2022-02-17	1.860	1.870	1.730	1.730	1.730	24,981
2022-02-16	1.940	1.960	1.840	1.960	1.960	36,805
2022-02-15	1.690	1.990	1.690	1.960	1.960	102,649
2022-02-14	1.670	1.710	1.600	1.630	1.630	9,691
2022-02-11	1.830	1.830	1.700	1.720	1.720	7,805
2022-02-10	1.800	1.900	1.800	1.830	1.830	19,627
2022-02-09	1.770	1.840	1.760	1.810	1.810	53,140
2022-02-08	1.680	1.750	1.660	1.750	1.750	29,129
2022-02-07	1.620	1.730	1.550	1.660	1.660	19,261
2022-02-04	1.520	1.630	1.520	1.620	1.620	34,234
2022-02-03	1.490	1.630	1.480	1.500	1.500	56,102
2022-02-02	1.500	1.620	1.470	1.570	1.570	131,958
2022-02-01	1.500	1.500	1.440	1.480	1.480	26,435
2022-01-31	1.430	1.490	1.360	1.490	1.490	99,669
2022-01-28	1.320	1.440	1.240	1.420	1.420	107,238
2022-01-27	1.520	1.520	1.290	1.290	1.290	191,387
2022-01-26	1.670	1.680	1.490	1.520	1.520	205,352
2022-01-25	1.720	1.730	1.600	1.660	1.660	82,656
2022-01-24	1.760	1.770	1.630	1.720	1.720	188,536
2022-01-21	1.940	1.940	1.790	1.850	1.850	254,268
2022-01-20	1.960	2.050	1.950	2.000	2.000	45,353
2022-01-19	1.890	2.000	1.850	1.960	1.960	136,339
2022-01-18	1.950	1.950	1.830	1.890	1.890	174,681
2022-01-17	2.500	2.500	1.910	1.970	1.970	8,645
2022-01-14	1.850	1.910	1.820	1.900	1.900	79,525
2022-01-13	1.970	1.970	1.830	1.860	1.860	55,883
2022-01-12	1.900	2.000	1.900	2.000	2.000	85,907
2022-01-11	1.860	1.940	1.860	1.880	1.880	141,501
2022-01-10	1.900	1.900	1.800	1.850	1.850	61,560
2022-01-07	2.000	2.000	1.930	1.940	1.940	50,729
2022-01-06	2.020	2.030	1.950	1.980	1.980	22,492
2022-01-05	2.000	2.050	1.950	1.950	1.950	14,157
2022-01-04	2.180	2.190	2.000	2.040	2.040	35,684
2022-01-03	2.170	2.250	2.100	2.190	2.190	53,106
2021-12-30	2.000	2.250	1.900	2.240	2.240	72,065
2021-12-29	2.160	2.170	1.980	1.980	1.980	73,030
2021-12-28	2.280	2.280	2.130	2.140	2.140	33,202

← NewerPage 20 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.