TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.400 | 7.200 | 6.400 | 6.960 | 6.960 | 1,221 |
| 2025-10-29 | 6.440 | 6.440 | 6.400 | 6.400 | 6.400 | 273 |
| 2025-10-28 | 6.570 | 6.600 | 6.570 | 6.600 | 6.600 | 363 |
| 2025-10-27 | 6.950 | 6.950 | 6.730 | 6.780 | 6.780 | 231 |
| 2025-10-24 | 6.830 | 6.830 | 6.820 | 6.820 | 6.820 | 244 |
| 2025-10-23 | 6.800 | 6.830 | 6.740 | 6.830 | 6.830 | 439 |
| 2025-10-22 | 6.740 | 6.820 | 6.620 | 6.620 | 6.620 | 87 |
| 2025-10-21 | 6.000 | 6.790 | 6.000 | 6.790 | 6.790 | 1,860 |
| 2025-10-20 | 6.000 | 6.360 | 6.000 | 6.360 | 6.360 | 3,485 |
| 2025-10-17 | 5.940 | 5.970 | 5.940 | 5.970 | 5.970 | 8 |
| 2025-10-16 | 5.970 | 5.990 | 5.970 | 5.990 | 5.990 | 362 |
| 2025-10-15 | 5.800 | 6.110 | 5.800 | 5.940 | 5.940 | 3,202 |
| 2025-10-14 | 5.660 | 5.690 | 5.660 | 5.680 | 5.680 | 18 |
| 2025-10-13 | 5.640 | 5.740 | 5.640 | 5.660 | 5.660 | 1,728 |
| 2025-10-10 | 5.920 | 5.920 | 5.530 | 5.530 | 5.530 | 3,583 |
| 2025-10-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 5 |
| 2025-10-08 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 294 |
| 2025-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-06 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 10 |
| 2025-10-03 | 5.990 | 5.990 | 5.950 | 5.960 | 5.960 | 347 |
| 2025-10-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30 |
| 2025-10-01 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2025-09-30 | 5.930 | 5.940 | 5.930 | 5.930 | 5.930 | 600 |
| 2025-09-29 | 6.050 | 6.080 | 5.990 | 5.990 | 5.990 | 6,944 |
| 2025-09-26 | 5.920 | 5.920 | 5.910 | 5.910 | 5.910 | 501 |
| 2025-09-25 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-09-24 | 5.880 | 5.920 | 5.880 | 5.920 | 5.920 | 64 |
| 2025-09-23 | 5.750 | 5.750 | 5.730 | 5.730 | 5.730 | 573 |
| 2025-09-22 | 5.990 | 5.990 | 5.900 | 5.940 | 5.940 | 2,813 |
| 2025-09-19 | 5.940 | 5.940 | 5.890 | 5.930 | 5.930 | 138 |
| 2025-09-18 | 6.000 | 6.000 | 5.820 | 5.950 | 5.950 | 2,033 |
| 2025-09-17 | 5.990 | 6.050 | 5.940 | 5.940 | 5.940 | 1,605 |
| 2025-09-16 | 5.840 | 5.930 | 5.840 | 5.930 | 5.930 | 1,000 |
| 2025-09-15 | 5.870 | 5.870 | 5.800 | 5.830 | 5.830 | 1,859 |
| 2025-09-12 | 5.880 | 5.880 | 5.810 | 5.860 | 5.860 | 497 |
| 2025-09-11 | 5.730 | 5.820 | 5.730 | 5.820 | 5.820 | 3,179 |
| 2025-09-10 | 5.770 | 5.770 | 5.630 | 5.650 | 5.650 | 2,182 |
| 2025-09-09 | 5.760 | 5.790 | 5.740 | 5.740 | 5.740 | 61 |
| 2025-09-08 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 70 |
| 2025-09-05 | 5.640 | 5.650 | 5.500 | 5.510 | 5.510 | 2,970 |
| 2025-09-04 | 5.660 | 5.660 | 5.580 | 5.580 | 5.580 | 990 |
| 2025-09-03 | 5.690 | 5.720 | 5.690 | 5.690 | 5.690 | 551 |
| 2025-09-02 | 5.820 | 5.820 | 5.710 | 5.710 | 5.710 | 848 |
| 2025-09-01 | 5.820 | 5.820 | 5.760 | 5.760 | 5.760 | 16 |
| 2025-08-29 | 6.020 | 6.020 | 5.820 | 5.820 | 5.820 | 84 |
| 2025-08-28 | 5.760 | 5.870 | 5.760 | 5.870 | 5.870 | 53 |
| 2025-08-27 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 10 |
| 2025-08-26 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 20 |
| 2025-08-25 | 6.010 | 6.010 | 5.870 | 5.870 | 5.870 | 156 |
| 2025-08-22 | 5.910 | 5.950 | 5.880 | 5.950 | 5.950 | 70 |
| 2025-08-21 | 6.040 | 6.040 | 6.010 | 6.010 | 6.010 | 6 |
| 2025-08-20 | 6.120 | 6.130 | 6.040 | 6.040 | 6.040 | 344 |
| 2025-08-19 | 6.040 | 6.060 | 6.020 | 6.020 | 6.020 | 6,925 |
| 2025-08-18 | 5.990 | 6.010 | 5.900 | 6.000 | 6.000 | 486 |
| 2025-08-15 | 6.000 | 6.130 | 6.000 | 6.090 | 6.090 | 1,412 |
| 2025-08-14 | 6.100 | 6.130 | 6.100 | 6.130 | 6.130 | 995 |
| 2025-08-13 | 6.150 | 6.230 | 6.150 | 6.230 | 6.230 | 512 |
| 2025-08-12 | 6.010 | 6.100 | 6.010 | 6.090 | 6.090 | 405 |
| 2025-08-11 | 6.250 | 6.250 | 6.030 | 6.030 | 6.030 | 4,793 |
| 2025-08-08 | 6.240 | 6.240 | 6.210 | 6.210 | 6.210 | 2 |
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.