TAL Education Group (BVMF:T1AL34)
Brazil · Delayed Price · Currency is BRL 5.58
-0.04 (-0.71%)
At close: Nov 6, 2026
BVMF:T1AL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.68 | 5.68 | 5.57 | 5.58 | 5.58 | -0.71% | 12 |
| Nov 5, 2026 | 5.60 | 5.62 | 5.59 | 5.62 | 5.62 | 2.55% | 126 |
| Nov 4, 2026 | 5.46 | 5.48 | 5.44 | 5.48 | 5.48 | -1.08% | 53 |
| Nov 3, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | 2.40% | 1,001 |
| Oct 30, 2026 | 5.51 | 5.51 | 5.41 | 5.41 | 5.41 | -2.70% | 2 |
| Oct 29, 2026 | 5.56 | 5.56 | 5.52 | 5.56 | 5.56 | 2.58% | 2,010 |
| Oct 28, 2026 | 5.46 | 5.50 | 5.42 | 5.42 | 5.42 | 1.31% | 1,539 |
| Oct 27, 2026 | 5.42 | 5.42 | 5.31 | 5.35 | 5.35 | -2.90% | 77 |
| Oct 26, 2026 | 5.33 | 5.51 | 5.33 | 5.51 | 5.51 | 8.25% | 1,017 |
| Oct 23, 2026 | 5.25 | 5.25 | 5.09 | 5.09 | 5.09 | -3.23% | 2,294 |
| Oct 22, 2026 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | -0.57% | 1,203 |
| Oct 21, 2026 | 5.69 | 5.69 | 5.27 | 5.29 | 5.29 | -8.64% | 8,447 |
| Oct 20, 2026 | 6.15 | 6.15 | 5.77 | 5.79 | 5.79 | -4.77% | 6,971 |
| Oct 19, 2026 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 1.00% | 1,007 |
| Oct 16, 2026 | 6.30 | 6.30 | 6.02 | 6.02 | 6.02 | -4.44% | 15,827 |
| Oct 15, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 1.45% | 16,021 |
| Oct 14, 2026 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | -1.58% | 9,002 |
| Oct 13, 2026 | 6.54 | 6.54 | 6.31 | 6.31 | 6.31 | -1.10% | 11 |
| Oct 9, 2026 | 6.12 | 6.55 | 6.12 | 6.38 | 6.38 | 2.08% | 7,327 |
| Oct 8, 2026 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | -1.57% | 809 |
| Oct 7, 2026 | 6.34 | 6.42 | 6.34 | 6.35 | 6.35 | 0.79% | 1,045 |
| Oct 6, 2026 | 6.18 | 6.35 | 6.12 | 6.30 | 6.30 | 1.94% | 36 |
| Oct 5, 2026 | 6.20 | 6.20 | 6.12 | 6.18 | 6.18 | -1.75% | 362 |
| Oct 2, 2026 | 6.27 | 6.29 | 6.20 | 6.29 | 6.29 | -0.16% | 103 |
| Oct 1, 2026 | 6.00 | 6.35 | 6.00 | 6.30 | 6.30 | 3.62% | 89 |
| Sep 29, 2026 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | -1.78% | 1,225 |
| Sep 28, 2026 | 6.23 | 6.23 | 6.19 | 6.19 | 6.19 | -1.12% | 2 |
| Sep 25, 2026 | 6.37 | 6.37 | 6.26 | 6.26 | 6.26 | -1.26% | 18 |
| Sep 24, 2026 | 6.23 | 6.35 | 6.23 | 6.34 | 6.34 | 1.77% | 513 |
| Sep 23, 2026 | 6.17 | 6.23 | 6.11 | 6.23 | 6.23 | 2.13% | 218 |
| Sep 22, 2026 | 6.14 | 6.14 | 6.05 | 6.10 | 6.10 | 0.49% | 15,213 |
| Sep 21, 2026 | 6.01 | 6.07 | 5.95 | 6.07 | 6.07 | -1.46% | 214 |
| Sep 18, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.82% | 2 |
| Sep 17, 2026 | 6.01 | 6.08 | 6.01 | 6.05 | 6.05 | 3.42% | 29 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.17% | 11 |
| Sep 14, 2026 | 5.84 | 6.11 | 5.84 | 5.98 | 5.98 | 4.36% | 115 |
| Sep 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.05% | 1 |
| Sep 9, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -1.68% | 301 |
| 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 |