TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.750 | 6.000 | 5.750 | 5.800 | 5.800 | 6,590 |
| 2025-05-14 | 5.760 | 5.820 | 5.600 | 5.750 | 5.750 | 1,849 |
| 2025-05-13 | 5.690 | 5.690 | 5.550 | 5.550 | 5.550 | 5,970 |
| 2025-05-12 | 5.680 | 5.840 | 5.650 | 5.840 | 5.840 | 21,971 |
| 2025-05-09 | 5.450 | 5.500 | 5.340 | 5.400 | 5.400 | 757 |
| 2025-05-08 | 5.330 | 5.420 | 5.330 | 5.410 | 5.410 | 2,427 |
| 2025-05-07 | 5.280 | 5.310 | 5.250 | 5.310 | 5.310 | 18,781 |
| 2025-05-06 | 5.160 | 5.330 | 5.160 | 5.280 | 5.280 | 27,653 |
| 2025-05-05 | 5.170 | 5.170 | 5.000 | 5.160 | 5.160 | 2,919 |
| 2025-05-02 | 4.900 | 5.180 | 4.900 | 5.180 | 5.180 | 1,329 |
| 2025-04-30 | 5.160 | 5.180 | 4.940 | 5.010 | 5.010 | 19,085 |
| 2025-04-29 | 5.210 | 5.250 | 5.090 | 5.200 | 5.200 | 5,922 |
| 2025-04-28 | 5.160 | 5.210 | 5.080 | 5.200 | 5.200 | 22,694 |
| 2025-04-25 | 4.990 | 5.200 | 4.900 | 5.160 | 5.160 | 21,878 |
| 2025-04-24 | 5.430 | 5.440 | 5.050 | 5.070 | 5.070 | 127,197 |
| 2025-04-23 | 6.440 | 6.650 | 6.290 | 6.610 | 6.610 | 9,172 |
| 2025-04-22 | 6.040 | 6.220 | 5.900 | 6.110 | 6.110 | 13,152 |
| 2025-04-17 | 5.710 | 5.870 | 5.710 | 5.780 | 5.780 | 11,410 |
| 2025-04-16 | 5.650 | 5.750 | 5.620 | 5.650 | 5.650 | 9,201 |
| 2025-04-15 | 5.990 | 6.000 | 5.790 | 5.940 | 5.940 | 12,752 |
| 2025-04-14 | 5.790 | 5.920 | 5.710 | 5.890 | 5.890 | 19,360 |
| 2025-04-11 | 6.070 | 6.280 | 5.500 | 6.280 | 6.280 | 16,383 |
| 2025-04-10 | 5.940 | 6.240 | 5.900 | 6.040 | 6.040 | 16,247 |
| 2025-04-09 | 6.430 | 6.430 | 5.610 | 5.660 | 5.660 | 14,400 |
| 2025-04-08 | 6.710 | 6.710 | 5.760 | 6.430 | 6.430 | 17,110 |
| 2025-04-07 | 6.620 | 6.620 | 6.090 | 6.430 | 6.430 | 9,179 |
| 2025-04-04 | 7.270 | 7.270 | 7.050 | 7.150 | 7.150 | 10,064 |
| 2025-04-03 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 2,340 |
| 2025-04-02 | 7.320 | 7.810 | 7.320 | 7.780 | 7.780 | 5,735 |
| 2025-04-01 | 7.370 | 7.520 | 7.320 | 7.320 | 7.320 | 2,787 |
| 2025-03-31 | 7.570 | 7.570 | 7.490 | 7.490 | 7.490 | 1,510 |
| 2025-03-28 | 7.690 | 7.710 | 7.600 | 7.710 | 7.710 | 47 |
| 2025-03-27 | 7.730 | 7.900 | 7.730 | 7.800 | 7.800 | 1,633 |
| 2025-03-26 | 7.440 | 7.750 | 7.400 | 7.670 | 7.670 | 880 |
| 2025-03-25 | 7.310 | 7.460 | 7.310 | 7.440 | 7.440 | 108 |
| 2025-03-24 | 7.390 | 7.540 | 7.390 | 7.520 | 7.520 | 109 |
| 2025-03-21 | 7.860 | 7.860 | 7.390 | 7.550 | 7.550 | 1,421 |
| 2025-03-20 | 8.150 | 8.150 | 7.860 | 7.860 | 7.860 | 2,996 |
| 2025-03-19 | 8.010 | 8.230 | 8.010 | 8.150 | 8.150 | 2,929 |
| 2025-03-18 | 8.230 | 8.230 | 8.070 | 8.140 | 8.140 | 2,451 |
| 2025-03-17 | 7.300 | 8.190 | 7.300 | 8.190 | 8.190 | 5,359 |
| 2025-03-14 | 7.770 | 7.770 | 7.500 | 7.630 | 7.630 | 1,833 |
| 2025-03-13 | 7.620 | 7.620 | 7.390 | 7.440 | 7.440 | 2,700 |
| 2025-03-12 | 7.670 | 7.670 | 7.490 | 7.550 | 7.550 | 2,768 |
| 2025-03-11 | 7.900 | 7.900 | 7.550 | 7.550 | 7.550 | 2,545 |
| 2025-03-10 | 7.700 | 7.700 | 6.060 | 6.060 | 6.060 | 2,183 |
| 2025-03-07 | 7.850 | 7.960 | 7.850 | 7.910 | 7.910 | 1,515 |
| 2025-03-06 | 7.930 | 7.930 | 7.600 | 7.680 | 7.680 | 1,754 |
| 2025-03-05 | 7.790 | 7.910 | 7.790 | 7.910 | 7.910 | 1,955 |
| 2025-02-28 | 7.580 | 7.650 | 7.580 | 7.650 | 7.650 | 945 |
| 2025-02-27 | 8.010 | 8.010 | 7.750 | 7.750 | 7.750 | 565 |
| 2025-02-26 | 7.830 | 7.850 | 7.750 | 7.780 | 7.780 | 4,300 |
| 2025-02-25 | 7.850 | 7.880 | 7.850 | 7.870 | 7.870 | 3,766 |
| 2025-02-24 | 8.400 | 8.400 | 7.700 | 7.700 | 7.700 | 3,214 |
| 2025-02-21 | 8.300 | 8.320 | 8.130 | 8.310 | 8.310 | 1,024 |
| 2025-02-20 | 8.340 | 8.570 | 8.010 | 8.010 | 8.010 | 2,487 |
| 2025-02-19 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 712 |
| 2025-02-18 | 8.090 | 8.270 | 8.090 | 8.260 | 8.260 | 1,257 |
| 2025-02-17 | 8.330 | 8.330 | 8.210 | 8.210 | 8.210 | 12 |
| 2025-02-14 | 8.570 | 8.570 | 8.200 | 8.330 | 8.330 | 1,028 |
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.