TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.000 | 6.000 | 5.550 | 5.930 | 5.930 | 2,842 |
| 2024-11-12 | 6.010 | 6.010 | 5.800 | 5.820 | 5.820 | 3,909 |
| 2024-11-11 | 6.200 | 6.680 | 6.180 | 6.180 | 6.180 | 3,214 |
| 2024-11-08 | 6.730 | 6.730 | 6.440 | 6.510 | 6.510 | 673 |
| 2024-11-07 | 6.380 | 6.710 | 6.380 | 6.660 | 6.660 | 373 |
| 2024-11-06 | 6.490 | 6.540 | 6.350 | 6.520 | 6.520 | 1,953 |
| 2024-11-05 | 6.700 | 6.940 | 6.540 | 6.630 | 6.630 | 6,252 |
| 2024-11-04 | 6.500 | 6.710 | 6.340 | 6.580 | 6.580 | 2,710 |
| 2024-11-01 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1,066 |
| 2024-10-31 | 6.430 | 6.460 | 6.200 | 6.440 | 6.440 | 957 |
| 2024-10-30 | 6.310 | 6.470 | 6.310 | 6.360 | 6.360 | 757 |
| 2024-10-29 | 6.200 | 6.200 | 6.130 | 6.160 | 6.160 | 788 |
| 2024-10-28 | 6.590 | 6.590 | 6.180 | 6.330 | 6.330 | 788 |
| 2024-10-25 | 6.030 | 6.280 | 6.030 | 6.280 | 6.280 | 1,576 |
| 2024-10-24 | 5.800 | 6.190 | 5.800 | 6.010 | 6.010 | 2,969 |
| 2024-10-23 | 6.100 | 6.310 | 5.860 | 5.860 | 5.860 | 7,761 |
| 2024-10-22 | 6.320 | 6.620 | 6.300 | 6.570 | 6.570 | 2,567 |
| 2024-10-21 | 5.940 | 6.350 | 5.940 | 6.330 | 6.330 | 4,840 |
| 2024-10-18 | 5.920 | 5.940 | 5.800 | 5.940 | 5.940 | 585 |
| 2024-10-17 | 5.650 | 5.930 | 5.580 | 5.930 | 5.930 | 30,931 |
| 2024-10-16 | 5.830 | 5.830 | 5.770 | 5.770 | 5.770 | 11,724 |
| 2024-10-15 | 6.110 | 6.110 | 5.690 | 5.930 | 5.930 | 4,202 |
| 2024-10-14 | 6.190 | 6.260 | 5.990 | 5.990 | 5.990 | 6,471 |
| 2024-10-11 | 6.520 | 6.520 | 6.220 | 6.440 | 6.440 | 307 |
| 2024-10-10 | 6.440 | 6.560 | 6.330 | 6.450 | 6.450 | 6,703 |
| 2024-10-09 | 6.180 | 6.440 | 6.030 | 6.440 | 6.440 | 8,759 |
| 2024-10-08 | 5.710 | 6.120 | 5.710 | 6.120 | 6.120 | 8,843 |
| 2024-10-07 | 6.330 | 6.450 | 6.000 | 6.250 | 6.250 | 4,416 |
| 2024-10-04 | 6.710 | 6.710 | 6.270 | 6.310 | 6.310 | 3,861 |
| 2024-10-03 | 6.150 | 6.440 | 6.070 | 6.270 | 6.270 | 6,886 |
| 2024-10-02 | 7.080 | 7.280 | 6.350 | 6.440 | 6.440 | 21,475 |
| 2024-10-01 | 6.700 | 6.710 | 6.180 | 6.600 | 6.600 | 11,851 |
| 2024-09-30 | 6.510 | 7.150 | 6.330 | 6.480 | 6.480 | 32,119 |
| 2024-09-27 | 5.700 | 6.020 | 5.700 | 5.880 | 5.880 | 23,200 |
| 2024-09-26 | 5.270 | 5.770 | 5.200 | 5.600 | 5.600 | 72,813 |
| 2024-09-25 | 4.680 | 4.680 | 4.590 | 4.610 | 4.610 | 199 |
| 2024-09-24 | 4.650 | 4.740 | 4.560 | 4.690 | 4.690 | 4,516 |
| 2024-09-23 | 4.550 | 4.590 | 4.550 | 4.590 | 4.590 | 21 |
| 2024-09-20 | 4.450 | 4.590 | 4.400 | 4.590 | 4.590 | 1,255 |
| 2024-09-19 | 4.270 | 4.450 | 4.260 | 4.420 | 4.420 | 6,012 |
| 2024-09-18 | 4.360 | 4.360 | 4.120 | 4.280 | 4.280 | 4,522 |
| 2024-09-17 | 4.100 | 4.290 | 4.100 | 4.190 | 4.190 | 2,887 |
| 2024-09-16 | 4.390 | 4.390 | 4.070 | 4.270 | 4.270 | 10,768 |
| 2024-09-13 | 4.440 | 4.440 | 4.120 | 4.340 | 4.340 | 2,217 |
| 2024-09-12 | 4.460 | 4.460 | 4.260 | 4.330 | 4.330 | 1,015 |
| 2024-09-11 | 4.450 | 4.450 | 4.280 | 4.290 | 4.290 | 87 |
| 2024-09-10 | 4.460 | 4.460 | 4.260 | 4.450 | 4.450 | 139 |
| 2024-09-09 | 4.450 | 4.460 | 4.210 | 4.460 | 4.460 | 118 |
| 2024-09-06 | 4.510 | 4.510 | 4.260 | 4.280 | 4.280 | 3,354 |
| 2024-09-05 | 4.630 | 4.630 | 4.500 | 4.510 | 4.510 | 19 |
| 2024-09-04 | 4.510 | 4.540 | 4.450 | 4.500 | 4.500 | 577 |
| 2024-09-03 | 4.530 | 4.600 | 4.460 | 4.600 | 4.600 | 7,114 |
| 2024-09-02 | 4.650 | 4.650 | 4.200 | 4.650 | 4.650 | 1,222 |
| 2024-08-30 | 4.560 | 4.600 | 4.520 | 4.600 | 4.600 | 1,632 |
| 2024-08-29 | 4.610 | 4.610 | 4.490 | 4.510 | 4.510 | 1,021 |
| 2024-08-28 | 4.700 | 4.700 | 4.410 | 4.640 | 4.640 | 3,159 |
| 2024-08-27 | 4.830 | 4.830 | 4.550 | 4.580 | 4.580 | 1,310 |
| 2024-08-26 | 4.850 | 4.850 | 4.600 | 4.700 | 4.700 | 5,373 |
| 2024-08-23 | 4.890 | 4.900 | 4.730 | 4.730 | 4.730 | 7,424 |
| 2024-08-22 | 4.920 | 4.920 | 4.790 | 4.840 | 4.840 | 8,373 |
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.