TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.940 | 6.260 | 5.940 | 6.260 | 6.260 | 803 |
| 2025-08-06 | 6.050 | 6.150 | 6.050 | 6.060 | 6.060 | 247 |
| 2025-08-05 | 6.180 | 6.280 | 6.120 | 6.120 | 6.120 | 964 |
| 2025-08-04 | 5.900 | 6.010 | 5.900 | 5.990 | 5.990 | 1,263 |
| 2025-08-01 | 5.980 | 6.010 | 5.880 | 5.880 | 5.880 | 943 |
| 2025-07-31 | 6.250 | 6.440 | 6.000 | 6.200 | 6.200 | 9,291 |
| 2025-07-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 10 |
| 2025-07-29 | 5.820 | 5.830 | 5.690 | 5.820 | 5.820 | 4,246 |
| 2025-07-28 | 5.670 | 5.810 | 5.670 | 5.810 | 5.810 | 5,708 |
| 2025-07-25 | 5.580 | 5.580 | 5.460 | 5.530 | 5.530 | 1,373 |
| 2025-07-24 | 5.780 | 5.780 | 5.450 | 5.460 | 5.460 | 9,559 |
| 2025-07-23 | 5.850 | 5.850 | 5.720 | 5.720 | 5.720 | 736 |
| 2025-07-22 | 5.800 | 6.040 | 5.800 | 6.040 | 6.040 | 10,436 |
| 2025-07-21 | 5.940 | 6.000 | 5.930 | 6.000 | 6.000 | 57 |
| 2025-07-18 | 5.990 | 6.100 | 5.950 | 6.100 | 6.100 | 34,145 |
| 2025-07-17 | 5.930 | 6.030 | 5.890 | 6.030 | 6.030 | 1,752 |
| 2025-07-16 | 6.030 | 6.040 | 5.800 | 6.040 | 6.040 | 88 |
| 2025-07-15 | 5.890 | 6.030 | 5.820 | 6.030 | 6.030 | 3,314 |
| 2025-07-14 | 5.900 | 5.900 | 5.890 | 5.890 | 5.890 | 513 |
| 2025-07-11 | 5.870 | 5.940 | 5.810 | 5.940 | 5.940 | 308 |
| 2025-07-10 | 5.850 | 5.930 | 5.820 | 5.870 | 5.870 | 1,601 |
| 2025-07-09 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 3,695 |
| 2025-07-08 | 5.600 | 5.740 | 5.600 | 5.680 | 5.680 | 7,723 |
| 2025-07-07 | 5.590 | 5.610 | 5.550 | 5.610 | 5.610 | 1,120 |
| 2025-07-04 | 5.620 | 5.620 | 5.480 | 5.610 | 5.610 | 27 |
| 2025-07-03 | 5.690 | 5.690 | 5.410 | 5.660 | 5.660 | 795 |
| 2025-07-02 | 5.680 | 5.680 | 5.370 | 5.440 | 5.440 | 2,265 |
| 2025-07-01 | 5.600 | 5.680 | 5.550 | 5.680 | 5.680 | 1,646 |
| 2025-06-30 | 5.690 | 5.920 | 5.500 | 5.920 | 5.920 | 9,177 |
| 2025-06-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 251 |
| 2025-06-26 | 5.910 | 5.960 | 5.880 | 5.880 | 5.880 | 895 |
| 2025-06-25 | 5.900 | 5.960 | 5.900 | 5.900 | 5.900 | 309 |
| 2025-06-24 | 5.930 | 6.150 | 5.930 | 6.080 | 6.080 | 6,868 |
| 2025-06-23 | 5.860 | 5.930 | 5.770 | 5.930 | 5.930 | 3,010 |
| 2025-06-20 | 5.920 | 5.920 | 5.740 | 5.860 | 5.860 | 1,617 |
| 2025-06-18 | 5.630 | 5.930 | 5.630 | 5.930 | 5.930 | 120 |
| 2025-06-17 | 5.770 | 5.910 | 5.650 | 5.910 | 5.910 | 1,405 |
| 2025-06-16 | 5.830 | 5.890 | 5.780 | 5.790 | 5.790 | 5,722 |
| 2025-06-13 | 5.830 | 6.070 | 5.830 | 6.070 | 6.070 | 22 |
| 2025-06-12 | 5.980 | 6.040 | 5.950 | 6.040 | 6.040 | 10,169 |
| 2025-06-11 | 6.090 | 6.090 | 5.930 | 6.080 | 6.080 | 687 |
| 2025-06-10 | 5.960 | 6.090 | 5.900 | 6.090 | 6.090 | 995 |
| 2025-06-09 | 6.030 | 6.090 | 6.020 | 6.090 | 6.090 | 10,198 |
| 2025-06-06 | 5.930 | 6.020 | 5.930 | 6.020 | 6.020 | 74 |
| 2025-06-05 | 6.030 | 6.030 | 5.840 | 6.030 | 6.030 | 1,024 |
| 2025-06-04 | 5.910 | 5.990 | 5.890 | 5.990 | 5.990 | 11,096 |
| 2025-06-03 | 5.780 | 5.900 | 5.740 | 5.900 | 5.900 | 847 |
| 2025-06-02 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 131 |
| 2025-05-30 | 5.770 | 5.770 | 5.520 | 5.600 | 5.600 | 13,265 |
| 2025-05-29 | 6.010 | 6.170 | 6.010 | 6.170 | 6.170 | 11 |
| 2025-05-28 | 6.010 | 6.180 | 6.010 | 6.180 | 6.180 | 6,059 |
| 2025-05-27 | 6.030 | 6.160 | 5.760 | 6.160 | 6.160 | 2,554 |
| 2025-05-26 | 6.320 | 6.320 | 6.140 | 6.150 | 6.150 | 195 |
| 2025-05-23 | 6.300 | 6.300 | 6.290 | 6.290 | 6.290 | 44 |
| 2025-05-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 5,025 |
| 2025-05-21 | 6.230 | 6.230 | 6.150 | 6.150 | 6.150 | 4,134 |
| 2025-05-20 | 6.030 | 6.190 | 6.030 | 6.190 | 6.190 | 427 |
| 2025-05-19 | 5.940 | 6.220 | 5.940 | 6.160 | 6.160 | 1,480 |
| 2025-05-16 | 5.700 | 6.020 | 5.700 | 5.940 | 5.940 | 21,647 |
| 2025-05-15 | 5.750 | 6.000 | 5.750 | 5.800 | 5.800 | 6,590 |
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.