TAL Education Group (BVMF:T1AL34)
Brazil · Delayed Price · Currency is BRL 6.36
+0.07 (1.11%)
At close: Feb 10, 2026
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -0.34% | 42 |
| Jan 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | 21 |
| Jan 7, 2026 | 6.01 | 6.01 | 5.95 | 6.00 | 6.00 | -1.80% | 286 |
| Jan 6, 2026 | 6.00 | 6.16 | 6.00 | 6.11 | 6.11 | -0.49% | 14 |
| Jan 5, 2026 | 6.29 | 6.29 | 6.13 | 6.14 | 6.14 | -1.29% | 321 |
| Jan 2, 2026 | 6.16 | 6.29 | 6.16 | 6.22 | 6.22 | 1.97% | 15,787 |
| Dec 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 200 |
| Dec 29, 2025 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | - | 158 |
| Dec 26, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | 0.33% | 330 |
| Dec 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.66% | 404 |
| Dec 22, 2025 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 0.83% | 1,026 |
| Dec 19, 2025 | 6.04 | 6.09 | 5.99 | 5.99 | 5.99 | -1.80% | 204 |
| Dec 18, 2025 | 6.07 | 6.10 | 6.04 | 6.10 | 6.10 | 0.83% | 844 |
| Dec 17, 2025 | 5.99 | 6.18 | 5.99 | 6.05 | 6.05 | 1.00% | 2,055 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -2.60% | 2 |
| Dec 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.16% | 50 |
| Dec 12, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 2.84% | 627 |
| Dec 11, 2025 | 6.28 | 6.28 | 5.99 | 5.99 | 5.99 | -4.62% | 431 |
| Dec 10, 2025 | 6.03 | 6.28 | 6.03 | 6.28 | 6.28 | 2.45% | 1,816 |
| Dec 9, 2025 | 6.06 | 6.15 | 6.06 | 6.13 | 6.13 | -0.97% | 175 |
| Dec 8, 2025 | 6.16 | 6.30 | 6.04 | 6.19 | 6.19 | 0.32% | 362 |
| Dec 5, 2025 | 5.88 | 6.17 | 5.88 | 6.17 | 6.17 | 5.47% | 1,955 |
| Dec 4, 2025 | 5.81 | 5.93 | 5.74 | 5.85 | 5.85 | -0.85% | 691 |
| Dec 3, 2025 | 5.87 | 5.90 | 5.84 | 5.90 | 5.90 | -0.34% | 184 |
| Dec 2, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.66% | 50 |
| Dec 1, 2025 | 5.88 | 6.03 | 5.88 | 6.02 | 6.02 | 2.03% | 356 |
| Nov 28, 2025 | 5.90 | 5.93 | 5.90 | 5.90 | 5.90 | -1.83% | 18 |
| Nov 27, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 1 |
| Nov 26, 2025 | 5.87 | 6.03 | 5.87 | 6.01 | 6.01 | 0.84% | 323 |
| Nov 25, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.34% | 2 |