TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.020 | 6.670 | 6.010 | 6.630 | 6.630 | 84,715 |
| 2026-01-28 | 5.620 | 5.650 | 5.580 | 5.640 | 5.640 | 4,340 |
| 2026-01-27 | 5.650 | 5.650 | 5.540 | 5.540 | 5.540 | 37,829 |
| 2026-01-26 | 5.710 | 5.710 | 5.650 | 5.650 | 5.650 | 20,330 |
| 2026-01-23 | 6.020 | 6.020 | 5.830 | 5.920 | 5.920 | 316 |
| 2026-01-22 | 5.940 | 5.940 | 5.870 | 5.870 | 5.870 | 102 |
| 2026-01-21 | 5.780 | 5.780 | 5.680 | 5.680 | 5.680 | 2,742 |
| 2026-01-20 | 5.780 | 5.860 | 5.770 | 5.780 | 5.780 | 17,564 |
| 2026-01-19 | 6.020 | 6.020 | 5.860 | 5.860 | 5.860 | 53 |
| 2026-01-16 | 6.150 | 6.150 | 5.940 | 6.020 | 6.020 | 655 |
| 2026-01-15 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2026-01-14 | 6.360 | 6.360 | 6.300 | 6.320 | 6.320 | 1,410 |
| 2026-01-13 | 6.640 | 6.640 | 6.330 | 6.340 | 6.340 | 244 |
| 2026-01-12 | 6.250 | 6.640 | 6.250 | 6.570 | 6.570 | 3,654 |
| 2026-01-09 | 5.960 | 5.960 | 5.920 | 5.920 | 5.920 | 42 |
| 2026-01-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 21 |
| 2026-01-07 | 6.010 | 6.010 | 5.950 | 6.000 | 6.000 | 286 |
| 2026-01-06 | 6.000 | 6.160 | 6.000 | 6.110 | 6.110 | 14 |
| 2026-01-05 | 6.290 | 6.290 | 6.130 | 6.140 | 6.140 | 321 |
| 2026-01-02 | 6.160 | 6.290 | 6.160 | 6.220 | 6.220 | 15,787 |
| 2025-12-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 200 |
| 2025-12-29 | 6.090 | 6.100 | 6.090 | 6.100 | 6.100 | 158 |
| 2025-12-26 | 6.140 | 6.140 | 6.100 | 6.100 | 6.100 | 330 |
| 2025-12-23 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 404 |
| 2025-12-22 | 5.980 | 6.040 | 5.980 | 6.040 | 6.040 | 1,026 |
| 2025-12-19 | 6.040 | 6.090 | 5.990 | 5.990 | 5.990 | 204 |
| 2025-12-18 | 6.070 | 6.100 | 6.040 | 6.100 | 6.100 | 844 |
| 2025-12-17 | 5.990 | 6.180 | 5.990 | 6.050 | 6.050 | 2,055 |
| 2025-12-16 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 2 |
| 2025-12-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 50 |
| 2025-12-12 | 6.280 | 6.280 | 5.990 | 6.160 | 6.160 | 627 |
| 2025-12-11 | 6.280 | 6.280 | 5.990 | 5.990 | 5.990 | 431 |
| 2025-12-10 | 6.030 | 6.280 | 6.030 | 6.280 | 6.280 | 1,816 |
| 2025-12-09 | 6.060 | 6.150 | 6.060 | 6.130 | 6.130 | 175 |
| 2025-12-08 | 6.160 | 6.300 | 6.040 | 6.190 | 6.190 | 362 |
| 2025-12-05 | 5.880 | 6.170 | 5.880 | 6.170 | 6.170 | 1,955 |
| 2025-12-04 | 5.810 | 5.930 | 5.740 | 5.850 | 5.850 | 691 |
| 2025-12-03 | 5.870 | 5.900 | 5.840 | 5.900 | 5.900 | 184 |
| 2025-12-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 50 |
| 2025-12-01 | 5.880 | 6.030 | 5.880 | 6.020 | 6.020 | 356 |
| 2025-11-28 | 5.900 | 5.930 | 5.900 | 5.900 | 5.900 | 18 |
| 2025-11-27 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1 |
| 2025-11-26 | 5.870 | 6.030 | 5.870 | 6.010 | 6.010 | 323 |
| 2025-11-25 | 5.950 | 5.960 | 5.950 | 5.960 | 5.960 | 2 |
| 2025-11-24 | 5.920 | 5.940 | 5.920 | 5.940 | 5.940 | 1,751 |
| 2025-11-21 | 5.800 | 5.900 | 5.740 | 5.900 | 5.900 | 17,476 |
| 2025-11-19 | 5.880 | 5.920 | 5.880 | 5.920 | 5.920 | 3,106 |
| 2025-11-18 | 5.810 | 6.020 | 5.810 | 6.000 | 6.000 | 2,213 |
| 2025-11-17 | 5.850 | 5.970 | 5.830 | 5.830 | 5.830 | 4,386 |
| 2025-11-14 | 6.030 | 6.050 | 5.840 | 5.970 | 5.970 | 5,576 |
| 2025-11-13 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 467 |
| 2025-11-12 | 6.240 | 6.240 | 6.100 | 6.140 | 6.140 | 744 |
| 2025-11-11 | 6.200 | 6.240 | 6.180 | 6.240 | 6.240 | 330 |
| 2025-11-10 | 6.240 | 6.350 | 6.240 | 6.290 | 6.290 | 102 |
| 2025-11-07 | 6.260 | 6.310 | 6.240 | 6.260 | 6.260 | 548 |
| 2025-11-06 | 6.400 | 6.420 | 6.400 | 6.420 | 6.420 | 184 |
| 2025-11-05 | 6.180 | 6.500 | 6.180 | 6.470 | 6.470 | 3,922 |
| 2025-11-04 | 6.340 | 6.340 | 6.100 | 6.180 | 6.180 | 434 |
| 2025-11-03 | 6.860 | 6.860 | 6.250 | 6.280 | 6.280 | 2,654 |
| 2025-10-31 | 6.860 | 7.000 | 6.590 | 7.000 | 7.000 | 1,100 |
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.