TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 8.370 | 8.370 | 8.360 | 8.360 | 8.360 | 422 |
| 2025-02-12 | 8.100 | 8.550 | 8.100 | 8.380 | 8.380 | 3,152 |
| 2025-02-11 | 7.590 | 8.100 | 7.590 | 8.100 | 8.100 | 828 |
| 2025-02-10 | 7.900 | 8.050 | 7.830 | 7.830 | 7.830 | 2,062 |
| 2025-02-07 | 7.440 | 7.650 | 7.440 | 7.560 | 7.560 | 6,313 |
| 2025-02-06 | 7.330 | 7.370 | 7.130 | 7.310 | 7.310 | 71,762 |
| 2025-02-05 | 7.210 | 7.330 | 7.100 | 7.140 | 7.140 | 10,324 |
| 2025-02-04 | 7.360 | 7.360 | 7.100 | 7.210 | 7.210 | 2,686 |
| 2025-02-03 | 7.270 | 7.370 | 7.070 | 7.370 | 7.370 | 2,012 |
| 2025-01-31 | 7.210 | 7.400 | 7.060 | 7.400 | 7.400 | 3,013 |
| 2025-01-30 | 7.580 | 7.580 | 7.230 | 7.400 | 7.400 | 393 |
| 2025-01-29 | 7.610 | 7.690 | 7.220 | 7.580 | 7.580 | 276,414 |
| 2025-01-28 | 6.920 | 7.580 | 6.920 | 7.560 | 7.560 | 16,040 |
| 2025-01-27 | 6.820 | 7.210 | 6.690 | 7.030 | 7.030 | 4,939 |
| 2025-01-24 | 6.360 | 6.900 | 6.360 | 6.900 | 6.900 | 7,008 |
| 2025-01-23 | 5.910 | 6.470 | 5.890 | 6.470 | 6.470 | 11,328 |
| 2025-01-22 | 5.460 | 5.700 | 5.200 | 5.700 | 5.700 | 816 |
| 2025-01-21 | 5.900 | 5.930 | 5.580 | 5.930 | 5.930 | 5,062 |
| 2025-01-20 | 6.050 | 6.050 | 6.020 | 6.020 | 6.020 | 5 |
| 2025-01-17 | 5.920 | 6.100 | 5.920 | 6.020 | 6.020 | 13,834 |
| 2025-01-16 | 5.810 | 5.880 | 5.810 | 5.880 | 5.880 | 8,505 |
| 2025-01-15 | 5.820 | 5.890 | 5.760 | 5.890 | 5.890 | 53 |
| 2025-01-14 | 5.690 | 5.870 | 5.690 | 5.870 | 5.870 | 182 |
| 2025-01-13 | 5.710 | 5.920 | 5.670 | 5.920 | 5.920 | 43 |
| 2025-01-10 | 5.710 | 5.930 | 5.590 | 5.930 | 5.930 | 1,558 |
| 2025-01-09 | 5.900 | 5.900 | 5.700 | 5.720 | 5.720 | 165 |
| 2025-01-08 | 5.590 | 5.880 | 5.470 | 5.880 | 5.880 | 3,537 |
| 2025-01-07 | 5.790 | 5.830 | 5.650 | 5.650 | 5.650 | 5,893 |
| 2025-01-06 | 5.990 | 6.000 | 5.930 | 5.970 | 5.970 | 6,886 |
| 2025-01-03 | 6.030 | 6.090 | 5.930 | 5.980 | 5.980 | 4,340 |
| 2025-01-02 | 6.180 | 6.270 | 6.010 | 6.030 | 6.030 | 11,100 |
| 2024-12-30 | 5.930 | 5.980 | 5.900 | 5.980 | 5.980 | 9,348 |
| 2024-12-27 | 6.120 | 6.120 | 6.020 | 6.060 | 6.060 | 607 |
| 2024-12-26 | 6.180 | 6.180 | 6.090 | 6.130 | 6.130 | 2,880 |
| 2024-12-23 | 6.130 | 6.180 | 6.130 | 6.160 | 6.160 | 169 |
| 2024-12-20 | 5.930 | 6.000 | 5.930 | 5.980 | 5.980 | 793 |
| 2024-12-19 | 6.050 | 6.050 | 5.930 | 5.940 | 5.940 | 72 |
| 2024-12-18 | 6.040 | 6.180 | 6.040 | 6.110 | 6.110 | 2,246 |
| 2024-12-17 | 6.090 | 6.090 | 6.040 | 6.040 | 6.040 | 202 |
| 2024-12-16 | 5.930 | 6.110 | 5.930 | 6.020 | 6.020 | 38 |
| 2024-12-13 | 6.050 | 6.060 | 6.030 | 6.030 | 6.030 | 228 |
| 2024-12-12 | 5.990 | 5.990 | 5.950 | 5.950 | 5.950 | 200 |
| 2024-12-11 | 6.180 | 6.180 | 6.030 | 6.100 | 6.100 | 227 |
| 2024-12-10 | 6.400 | 6.400 | 6.180 | 6.230 | 6.230 | 807 |
| 2024-12-09 | 6.440 | 6.750 | 6.220 | 6.540 | 6.540 | 278,388 |
| 2024-12-06 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 698 |
| 2024-12-05 | 6.310 | 6.310 | 6.120 | 6.170 | 6.170 | 2,383 |
| 2024-12-04 | 6.450 | 6.460 | 6.240 | 6.240 | 6.240 | 155 |
| 2024-12-03 | 6.310 | 6.570 | 6.310 | 6.500 | 6.500 | 4,005 |
| 2024-12-02 | 6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 5,836 |
| 2024-11-29 | 6.130 | 6.270 | 5.870 | 5.980 | 5.980 | 5,342 |
| 2024-11-28 | 6.150 | 6.270 | 6.150 | 6.220 | 6.220 | 1,060 |
| 2024-11-27 | 5.740 | 6.140 | 5.740 | 6.140 | 6.140 | 3,855 |
| 2024-11-26 | 5.860 | 5.870 | 5.840 | 5.860 | 5.860 | 299 |
| 2024-11-25 | 5.930 | 5.950 | 5.880 | 5.880 | 5.880 | 16,694 |
| 2024-11-22 | 5.740 | 5.780 | 5.570 | 5.650 | 5.650 | 9,708 |
| 2024-11-21 | 5.810 | 5.820 | 5.680 | 5.680 | 5.680 | 1,204 |
| 2024-11-19 | 5.760 | 5.810 | 5.680 | 5.810 | 5.810 | 45 |
| 2024-11-18 | 5.920 | 5.920 | 5.680 | 5.880 | 5.880 | 2,874 |
| 2024-11-14 | 5.410 | 5.690 | 5.380 | 5.690 | 5.690 | 2,619 |
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.