TAL Education Group (BVMF:T1AL34)
Brazil · Delayed Price · Currency is BRL 5.70
-0.21 (-3.55%)
At close: Mar 27, 2026
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.86 | 5.91 | 5.86 | 5.91 | 5.91 | 0.85% | 11 |
| Mar 25, 2026 | 5.70 | 5.88 | 5.70 | 5.86 | 5.86 | 0.69% | 18 |
| Mar 24, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | -3.16% | 15 |
| Mar 20, 2026 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | 1.18% | 6,154 |
| Mar 19, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | 28 |
| Mar 18, 2026 | 5.95 | 6.07 | 5.91 | 5.91 | 5.91 | 0.34% | 800 |
| Mar 17, 2026 | 5.79 | 5.89 | 5.72 | 5.89 | 5.89 | -0.34% | 60 |
| Mar 16, 2026 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | 0.51% | 239 |
| Mar 13, 2026 | 5.70 | 5.92 | 5.70 | 5.88 | 5.88 | 3.34% | 3,944 |
| Mar 12, 2026 | 5.71 | 5.71 | 5.66 | 5.69 | 5.69 | 0.53% | 364 |
| Mar 11, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | 88 |
| Mar 10, 2026 | 5.36 | 5.68 | 5.36 | 5.68 | 5.68 | 5.97% | 1,489 |
| Mar 9, 2026 | 5.59 | 5.65 | 5.36 | 5.36 | 5.36 | -4.11% | 297 |
| Mar 6, 2026 | 5.37 | 5.59 | 5.37 | 5.59 | 5.59 | 2.57% | 38 |
| Mar 5, 2026 | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | -1.27% | 86 |
| Mar 4, 2026 | 5.37 | 5.52 | 5.37 | 5.52 | 5.52 | 0.73% | 20 |
| Mar 3, 2026 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 0.92% | 3,604 |
| Mar 2, 2026 | 5.40 | 5.44 | 5.33 | 5.43 | 5.43 | -0.18% | 1,672 |
| Feb 27, 2026 | 5.66 | 5.66 | 5.44 | 5.44 | 5.44 | -2.68% | 1,036 |
| Feb 26, 2026 | 5.66 | 5.66 | 5.55 | 5.59 | 5.59 | -0.18% | 16,492 |
| Feb 25, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.71% | 332 |
| Feb 24, 2026 | 5.35 | 5.64 | 5.35 | 5.64 | 5.64 | 3.87% | 12,546 |
| Feb 23, 2026 | 5.63 | 5.66 | 5.43 | 5.43 | 5.43 | -4.23% | 26,147 |
| Feb 20, 2026 | 5.69 | 5.69 | 5.67 | 5.67 | 5.67 | -0.35% | 259 |
| Feb 19, 2026 | 5.71 | 5.71 | 5.63 | 5.69 | 5.69 | -1.04% | 3,211 |
| Feb 18, 2026 | 5.72 | 5.79 | 5.70 | 5.75 | 5.75 | -2.04% | 495 |
| Feb 13, 2026 | 5.84 | 5.93 | 5.84 | 5.87 | 5.87 | -1.51% | 14 |
| Feb 12, 2026 | 6.14 | 6.14 | 5.84 | 5.96 | 5.96 | -3.87% | 4,201 |
| Feb 11, 2026 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | -2.52% | 24 |
| Feb 10, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.11% | 5 |
| Feb 9, 2026 | 6.39 | 6.39 | 6.22 | 6.29 | 6.29 | -3.68% | 109 |
| Feb 6, 2026 | 6.21 | 6.53 | 6.21 | 6.53 | 6.53 | 6.18% | 222 |
| Feb 5, 2026 | 6.21 | 6.21 | 5.97 | 6.15 | 6.15 | 0.16% | 579 |
| Feb 4, 2026 | 6.24 | 6.58 | 6.14 | 6.14 | 6.14 | -2.07% | 351 |
| Feb 3, 2026 | 6.38 | 6.38 | 6.26 | 6.27 | 6.27 | -2.18% | 463 |
| Feb 2, 2026 | 6.66 | 6.66 | 6.38 | 6.41 | 6.41 | -5.04% | 2,512 |
| Jan 30, 2026 | 6.63 | 6.82 | 6.51 | 6.75 | 6.75 | 1.81% | 1,024 |
| Jan 29, 2026 | 6.02 | 6.67 | 6.01 | 6.63 | 6.63 | 17.55% | 84,715 |
| Jan 28, 2026 | 5.62 | 5.65 | 5.58 | 5.64 | 5.64 | 1.81% | 4,340 |
| Jan 27, 2026 | 5.65 | 5.65 | 5.54 | 5.54 | 5.54 | -1.95% | 37,829 |
| Jan 26, 2026 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -4.56% | 20,330 |
| Jan 23, 2026 | 6.02 | 6.02 | 5.83 | 5.92 | 5.92 | 0.85% | 316 |
| Jan 22, 2026 | 5.94 | 5.94 | 5.87 | 5.87 | 5.87 | 3.35% | 102 |
| Jan 21, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | -1.73% | 2,742 |
| Jan 20, 2026 | 5.78 | 5.86 | 5.77 | 5.78 | 5.78 | -1.37% | 17,564 |
| Jan 19, 2026 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | -2.66% | 53 |
| Jan 16, 2026 | 6.15 | 6.15 | 5.94 | 6.02 | 6.02 | -4.75% | 655 |
| Jan 14, 2026 | 6.36 | 6.36 | 6.30 | 6.32 | 6.32 | -0.32% | 1,410 |
| Jan 13, 2026 | 6.64 | 6.64 | 6.33 | 6.34 | 6.34 | -3.50% | 244 |
| Jan 12, 2026 | 6.25 | 6.64 | 6.25 | 6.57 | 6.57 | 10.98% | 3,654 |