TAL Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2.360	2.360	2.250	2.250	2.250	34,776
2021-12-23	2.350	2.360	2.320	2.340	2.340	14,000
2021-12-22	2.420	2.440	2.350	2.360	2.360	12,360
2021-12-21	2.390	2.490	2.390	2.430	2.430	17,582
2021-12-20	2.360	2.400	2.350	2.370	2.370	36,946
2021-12-17	2.420	2.420	2.340	2.370	2.370	38,814
2021-12-16	2.560	2.560	2.380	2.380	2.380	8,404
2021-12-15	2.500	2.610	2.330	2.610	2.610	17,527
2021-12-14	2.630	2.630	2.480	2.530	2.530	2,842
2021-12-13	2.840	2.840	2.630	2.660	2.660	34,764
2021-12-10	2.840	2.910	2.800	2.840	2.840	16,008
2021-12-09	3.010	3.210	2.800	2.800	2.800	51,671
2021-12-08	2.640	3.190	2.600	2.960	2.960	5,860
2021-12-07	2.540	2.670	2.540	2.650	2.650	6,114
2021-12-06	2.580	2.580	2.440	2.510	2.510	53,729
2021-12-03	2.800	2.800	2.570	2.590	2.590	91,559
2021-12-02	2.830	2.890	2.760	2.800	2.800	25,976
2021-12-01	2.820	3.040	2.820	2.830	2.830	46,633
2021-11-30	2.790	2.820	2.720	2.820	2.820	38,034
2021-11-29	2.920	2.940	2.730	2.820	2.820	13,160
2021-11-26	2.920	2.920	2.790	2.810	2.810	19,280
2021-11-25	3.200	3.570	3.020	3.360	3.360	7,028
2021-11-24	2.820	3.020	2.820	3.020	3.020	24,694
2021-11-23	2.850	3.250	2.820	2.820	2.820	19,052
2021-11-22	2.890	2.890	2.740	2.820	2.820	41,608
2021-11-19	2.410	2.890	2.410	2.890	2.890	53,852
2021-11-18	2.440	2.440	2.360	2.440	2.440	1,477
2021-11-17	2.500	2.560	2.450	2.500	2.500	20,777
2021-11-16	2.340	2.510	2.320	2.470	2.470	32,084
2021-11-12	2.320	2.420	2.310	2.410	2.410	40,623
2021-11-11	2.170	2.360	2.170	2.290	2.290	80,455
2021-11-10	2.100	2.220	2.060	2.140	2.140	30,226
2021-11-09	2.260	2.270	2.120	2.130	2.130	33,541
2021-11-08	2.180	2.380	2.160	2.310	2.310	75,407
2021-11-05	2.230	2.230	2.060	2.160	2.160	6,976
2021-11-04	2.340	2.340	2.200	2.240	2.240	11,050
2021-11-03	2.400	2.400	2.310	2.310	2.310	32,504
2021-11-01	2.330	2.500	2.320	2.500	2.500	94,245
2021-10-29	2.340	2.360	2.300	2.300	2.300	4,715
2021-10-28	2.340	2.470	2.340	2.430	2.430	26,065
2021-10-27	2.430	2.490	2.370	2.380	2.380	19,314
2021-10-26	2.590	2.630	2.420	2.460	2.460	34,793
2021-10-25	2.720	2.720	2.530	2.580	2.580	15,065
2021-10-22	2.740	2.860	2.710	2.710	2.710	14,575
2021-10-21	2.750	2.830	2.720	2.740	2.740	46,294

← NewerPage 21 of 21 · 1,245 trading days

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.