TAL Education Group (BVMF:T1AL34)
Brazil · Delayed Price · Currency is BRL 6.26
-0.06 (-0.95%)
At close: Aug 7, 2026
BVMF:T1AL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 1 |
| Jun 23, 2026 | 4.86 | 4.87 | 4.82 | 4.83 | 4.83 | -0.21% | 220 |
| Jun 22, 2026 | 4.70 | 4.89 | 4.70 | 4.84 | 4.84 | 2.98% | 835 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 6 |
| Jun 17, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 0.21% | 60 |
| Jun 16, 2026 | 4.69 | 4.70 | 4.69 | 4.69 | 4.69 | -0.85% | 72 |
| Jun 15, 2026 | 4.74 | 4.75 | 4.73 | 4.73 | 4.73 | -0.63% | 63 |
| Jun 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 58 |
| Jun 11, 2026 | 4.75 | 4.78 | 4.70 | 4.78 | 4.78 | -1.65% | 205 |
| Jun 10, 2026 | 4.78 | 4.88 | 4.78 | 4.86 | 4.86 | 2.75% | 307 |
| Jun 9, 2026 | 4.87 | 4.87 | 4.73 | 4.73 | 4.73 | -3.07% | 363 |
| Jun 8, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.20% | 31 |
| Jun 5, 2026 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -1.41% | 489 |
| Jun 3, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -1.20% | 83 |
| Jun 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.18% | 2 |
| Jun 1, 2026 | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | 3.89% | 2,429 |
| May 29, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.61% | 3 |
| May 28, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.60% | 103 |