TAL Education Group (BVMF:T1AL34)
Brazil · Delayed Price · Currency is BRL 5.95
-0.14 (-2.30%)
At close: Sep 8, 2026
BVMF:T1AL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | -2.30% | 2,081 |
| Sep 4, 2026 | 6.28 | 6.30 | 6.09 | 6.09 | 6.09 | -0.16% | 206 |
| Sep 3, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.93% | 49 |
| Sep 2, 2026 | 6.38 | 6.38 | 6.21 | 6.22 | 6.22 | -1.43% | 3,533 |
| Sep 1, 2026 | 6.20 | 6.34 | 6.20 | 6.31 | 6.31 | 4.47% | 709 |
| Aug 31, 2026 | 6.10 | 6.10 | 5.98 | 6.04 | 6.04 | -1.31% | 88 |
| Aug 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.32% | 1 |
| Aug 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | 2,201 |
| Aug 26, 2026 | 6.09 | 6.21 | 6.01 | 6.06 | 6.06 | 1.68% | 30,014 |
| Aug 25, 2026 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 2.23% | 12,010 |
| Aug 21, 2026 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -1.85% | 145 |
| Aug 20, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -5.11% | 101 |
| Aug 19, 2026 | 6.27 | 6.29 | 6.26 | 6.26 | 6.26 | 0.97% | 1,026 |
| Aug 18, 2026 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 2.48% | 8,811 |
| Aug 17, 2026 | 6.07 | 6.14 | 6.05 | 6.05 | 6.05 | 0.83% | 312 |
| Aug 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | 4 |
| Aug 12, 2026 | 6.41 | 6.41 | 6.09 | 6.12 | 6.12 | -3.16% | 557 |
| Aug 11, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -1.25% | 7 |
| Aug 10, 2026 | 6.22 | 6.43 | 6.22 | 6.40 | 6.40 | 2.24% | 20,574 |
| Aug 7, 2026 | 6.39 | 6.39 | 6.22 | 6.26 | 6.26 | -0.95% | 177 |
| Aug 6, 2026 | 6.19 | 6.32 | 6.15 | 6.32 | 6.32 | 2.10% | 3,219 |
| Aug 5, 2026 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | -0.16% | 10,015 |
| Aug 4, 2026 | 6.14 | 6.20 | 6.12 | 6.20 | 6.20 | 0.98% | 13 |
| Aug 3, 2026 | 6.20 | 6.34 | 6.09 | 6.14 | 6.14 | -3.00% | 161 |
| Jul 31, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 1.28% | 218 |
| Jul 30, 2026 | 5.70 | 6.31 | 5.70 | 6.25 | 6.25 | 10.62% | 74,882 |
| Jul 29, 2026 | 5.61 | 5.65 | 5.57 | 5.65 | 5.65 | 5.41% | 3,127 |
| Jul 28, 2026 | 5.43 | 5.43 | 5.36 | 5.36 | 5.36 | -0.92% | 17 |
| Jul 27, 2026 | 5.27 | 5.41 | 5.27 | 5.41 | 5.41 | 3.64% | 2,065 |
| Jul 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 50 |
| Jul 23, 2026 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 0.77% | 122 |
| Jul 22, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | -0.38% | 1,290 |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | 471 |
| Jul 20, 2026 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 0.76% | 6 |
| Jul 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 449 |
| Jul 15, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | 0.95% | 901 |
| Jul 14, 2026 | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -0.94% | 18 |
| Jul 13, 2026 | 5.30 | 5.34 | 5.30 | 5.30 | 5.30 | - | 673 |
| Jul 10, 2026 | 5.25 | 5.38 | 5.25 | 5.30 | 5.30 | -0.56% | 176 |
| Jul 9, 2026 | 5.26 | 5.34 | 5.26 | 5.33 | 5.33 | 1.14% | 24 |
| Jul 8, 2026 | 5.24 | 5.29 | 5.24 | 5.27 | 5.27 | 2.33% | 83 |
| Jul 7, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 1.58% | 593 |
| Jul 6, 2026 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | -1.17% | 70 |
| Jul 3, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 5 |
| Jul 2, 2026 | 5.11 | 5.13 | 5.09 | 5.13 | 5.13 | -1.72% | 70 |
| Jul 1, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 4.61% | 2,373 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1.42% | 22 |
| Jun 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | 217 |
| Jun 26, 2026 | 4.63 | 4.85 | 4.63 | 4.85 | 4.85 | 5.21% | 101 |
| Jun 25, 2026 | 4.63 | 4.67 | 4.61 | 4.61 | 4.61 | -4.55% | 40 |