TAL Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.150 | 6.150 | 5.770 | 5.790 | 5.790 | 6,971 |
| 2026-10-19 | 6.090 | 6.090 | 6.080 | 6.080 | 6.080 | 1,007 |
| 2026-10-16 | 6.300 | 6.300 | 6.020 | 6.020 | 6.020 | 15,827 |
| 2026-10-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 16,021 |
| 2026-10-14 | 6.300 | 6.300 | 6.210 | 6.210 | 6.210 | 9,002 |
| 2026-10-13 | 6.540 | 6.540 | 6.310 | 6.310 | 6.310 | 11 |
| 2026-10-09 | 6.120 | 6.510 | 6.120 | 6.330 | 6.330 | 7,327 |
| 2026-10-08 | 6.340 | 6.340 | 6.250 | 6.250 | 6.250 | 809 |
| 2026-10-07 | 6.340 | 6.420 | 6.340 | 6.350 | 6.350 | 1,045 |
| 2026-10-06 | 6.180 | 6.350 | 6.120 | 6.300 | 6.300 | 36 |
| 2026-10-05 | 6.200 | 6.200 | 6.120 | 6.130 | 6.130 | 361 |
| 2026-10-02 | 6.270 | 6.270 | 6.200 | 6.230 | 6.230 | 12 |
| 2026-10-01 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 35 |
| 2026-09-30 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-09-29 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 1,225 |
| 2026-09-28 | 6.230 | 6.230 | 6.190 | 6.190 | 6.190 | 2 |
| 2026-09-25 | 6.370 | 6.370 | 6.260 | 6.260 | 6.260 | 18 |
| 2026-09-24 | 6.230 | 6.350 | 6.230 | 6.340 | 6.340 | 513 |
| 2026-09-23 | 6.170 | 6.230 | 6.130 | 6.230 | 6.230 | 218 |
| 2026-09-22 | 6.140 | 6.140 | 6.050 | 6.100 | 6.100 | 15,214 |
| 2026-09-21 | 6.010 | 6.070 | 5.950 | 6.070 | 6.070 | 214 |
| 2026-09-18 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 2 |
| 2026-09-17 | 6.010 | 6.080 | 6.010 | 6.050 | 6.050 | 29 |
| 2026-09-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-09-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 11 |
| 2026-09-14 | 5.840 | 6.110 | 5.840 | 5.980 | 5.980 | 115 |
| 2026-09-11 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 1 |
| 2026-09-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-09-09 | 5.890 | 5.890 | 5.850 | 5.850 | 5.850 | 301 |
| 2026-09-08 | 6.040 | 6.040 | 5.950 | 5.950 | 5.950 | 2,081 |
| 2026-09-04 | 6.280 | 6.300 | 6.090 | 6.090 | 6.090 | 206 |
| 2026-09-03 | 6.160 | 6.160 | 6.100 | 6.100 | 6.100 | 49 |
| 2026-09-02 | 6.290 | 6.290 | 6.210 | 6.220 | 6.220 | 3,533 |
| 2026-09-01 | 6.200 | 6.340 | 6.200 | 6.310 | 6.310 | 709 |
| 2026-08-31 | 6.100 | 6.100 | 5.980 | 6.040 | 6.040 | 88 |
| 2026-08-28 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1 |
| 2026-08-27 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 2,201 |
| 2026-08-26 | 6.090 | 6.210 | 6.010 | 6.060 | 6.060 | 30,014 |
| 2026-08-25 | 5.920 | 5.960 | 5.920 | 5.960 | 5.960 | 12,010 |
| 2026-08-24 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2026-08-21 | 5.900 | 5.900 | 5.830 | 5.830 | 5.830 | 145 |
| 2026-08-20 | 5.980 | 5.980 | 5.940 | 5.940 | 5.940 | 101 |
| 2026-08-19 | 6.270 | 6.290 | 6.260 | 6.260 | 6.260 | 1,026 |
| 2026-08-18 | 6.190 | 6.200 | 6.190 | 6.200 | 6.200 | 8,811 |
| 2026-08-17 | 6.070 | 6.140 | 6.050 | 6.050 | 6.050 | 312 |
| 2026-08-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4 |
| 2026-08-13 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-08-12 | 6.410 | 6.410 | 6.090 | 6.120 | 6.120 | 557 |
| 2026-08-11 | 6.440 | 6.440 | 6.320 | 6.320 | 6.320 | 7 |
| 2026-08-10 | 6.220 | 6.430 | 6.220 | 6.400 | 6.400 | 20,574 |
| 2026-08-07 | 6.390 | 6.390 | 6.220 | 6.260 | 6.260 | 177 |
| 2026-08-06 | 6.190 | 6.320 | 6.150 | 6.320 | 6.320 | 3,219 |
| 2026-08-05 | 6.100 | 6.190 | 6.100 | 6.190 | 6.190 | 10,015 |
| 2026-08-04 | 6.140 | 6.200 | 6.120 | 6.200 | 6.200 | 13 |
| 2026-08-03 | 6.200 | 6.340 | 6.090 | 6.140 | 6.140 | 161 |
| 2026-07-31 | 6.300 | 6.330 | 6.300 | 6.330 | 6.330 | 218 |
| 2026-07-30 | 5.700 | 6.310 | 5.700 | 6.250 | 6.250 | 74,882 |
| 2026-07-29 | 5.610 | 5.650 | 5.570 | 5.650 | 5.650 | 3,127 |
| 2026-07-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 17 |
| 2026-07-27 | 5.270 | 5.410 | 5.270 | 5.410 | 5.410 | 2,065 |
Page 1 of 21 · 1,245 trading daysOlder →
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.