TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.350 | 5.420 | 5.350 | 5.390 | 5.390 | 997 |
| 2026-04-28 | 5.290 | 5.400 | 5.290 | 5.400 | 5.400 | 5,146 |
| 2026-04-27 | 5.710 | 5.710 | 5.220 | 5.250 | 5.250 | 10,491 |
| 2026-04-24 | 5.500 | 5.650 | 5.460 | 5.650 | 5.650 | 252 |
| 2026-04-23 | 5.710 | 5.710 | 5.250 | 5.500 | 5.500 | 11,918 |
| 2026-04-22 | 6.230 | 6.230 | 5.920 | 5.920 | 5.920 | 4,812 |
| 2026-04-20 | 6.440 | 6.440 | 6.160 | 6.170 | 6.170 | 205 |
| 2026-04-17 | 6.250 | 6.360 | 6.250 | 6.290 | 6.290 | 718 |
| 2026-04-16 | 5.930 | 6.280 | 5.930 | 6.240 | 6.240 | 3,007 |
| 2026-04-15 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 2,270 |
| 2026-04-14 | 5.720 | 5.870 | 5.720 | 5.810 | 5.810 | 4,474 |
| 2026-04-13 | 5.510 | 5.630 | 5.510 | 5.620 | 5.620 | 4,401 |
| 2026-04-10 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 4,204 |
| 2026-04-09 | 5.790 | 5.790 | 5.630 | 5.630 | 5.630 | 13,330 |
| 2026-04-08 | 5.990 | 5.990 | 5.900 | 5.910 | 5.910 | 1,360 |
| 2026-04-07 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 12 |
| 2026-04-06 | 5.770 | 5.780 | 5.750 | 5.780 | 5.780 | 214 |
| 2026-04-02 | 5.710 | 5.770 | 5.670 | 5.770 | 5.770 | 3,811 |
| 2026-04-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 500 |
| 2026-03-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 75 |
| 2026-03-30 | 5.760 | 5.790 | 5.730 | 5.790 | 5.790 | 309 |
| 2026-03-27 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 56 |
| 2026-03-26 | 5.860 | 5.910 | 5.860 | 5.910 | 5.910 | 11 |
| 2026-03-25 | 5.700 | 5.880 | 5.700 | 5.860 | 5.860 | 18 |
| 2026-03-24 | 5.860 | 5.860 | 5.820 | 5.820 | 5.820 | 15 |
| 2026-03-23 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2026-03-20 | 6.050 | 6.050 | 6.010 | 6.010 | 6.010 | 6,154 |
| 2026-03-19 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 28 |
| 2026-03-18 | 5.950 | 6.070 | 5.910 | 5.910 | 5.910 | 800 |
| 2026-03-17 | 5.790 | 5.890 | 5.720 | 5.890 | 5.890 | 60 |
| 2026-03-16 | 5.940 | 5.940 | 5.910 | 5.910 | 5.910 | 239 |
| 2026-03-13 | 5.700 | 5.920 | 5.700 | 5.880 | 5.880 | 3,944 |
| 2026-03-12 | 5.710 | 5.710 | 5.660 | 5.690 | 5.690 | 364 |
| 2026-03-11 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 88 |
| 2026-03-10 | 5.360 | 5.680 | 5.360 | 5.680 | 5.680 | 1,489 |
| 2026-03-09 | 5.590 | 5.650 | 5.360 | 5.360 | 5.360 | 297 |
| 2026-03-06 | 5.370 | 5.590 | 5.370 | 5.590 | 5.590 | 38 |
| 2026-03-05 | 5.530 | 5.530 | 5.450 | 5.450 | 5.450 | 86 |
| 2026-03-04 | 5.370 | 5.520 | 5.370 | 5.520 | 5.520 | 20 |
| 2026-03-03 | 5.430 | 5.480 | 5.430 | 5.480 | 5.480 | 3,604 |
| 2026-03-02 | 5.400 | 5.440 | 5.330 | 5.430 | 5.430 | 1,672 |
| 2026-02-27 | 5.660 | 5.660 | 5.440 | 5.440 | 5.440 | 1,036 |
| 2026-02-26 | 5.660 | 5.660 | 5.550 | 5.590 | 5.590 | 16,492 |
| 2026-02-25 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 332 |
| 2026-02-24 | 5.350 | 5.640 | 5.350 | 5.640 | 5.640 | 12,546 |
| 2026-02-23 | 5.630 | 5.660 | 5.430 | 5.430 | 5.430 | 26,147 |
| 2026-02-20 | 5.690 | 5.690 | 5.670 | 5.670 | 5.670 | 259 |
| 2026-02-19 | 5.710 | 5.710 | 5.630 | 5.690 | 5.690 | 3,211 |
| 2026-02-18 | 5.720 | 5.790 | 5.700 | 5.750 | 5.750 | 495 |
| 2026-02-13 | 5.840 | 5.930 | 5.840 | 5.870 | 5.870 | 14 |
| 2026-02-12 | 6.140 | 6.140 | 5.840 | 5.960 | 5.960 | 4,201 |
| 2026-02-11 | 6.280 | 6.280 | 6.200 | 6.200 | 6.200 | 24 |
| 2026-02-10 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 5 |
| 2026-02-09 | 6.390 | 6.390 | 6.220 | 6.290 | 6.290 | 109 |
| 2026-02-06 | 6.210 | 6.530 | 6.210 | 6.530 | 6.530 | 222 |
| 2026-02-05 | 6.210 | 6.210 | 5.970 | 6.110 | 6.110 | 579 |
| 2026-02-04 | 6.580 | 6.580 | 6.140 | 6.140 | 6.140 | 351 |
| 2026-02-03 | 6.380 | 6.380 | 6.260 | 6.270 | 6.270 | 463 |
| 2026-02-02 | 6.660 | 6.660 | 6.380 | 6.410 | 6.410 | 2,512 |
| 2026-01-30 | 6.630 | 6.820 | 6.510 | 6.750 | 6.750 | 1,024 |
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.