TAL Education Group (BVMF:T1AL34)
Brazil · Delayed Price · Currency is BRL 5.61
+0.18 (3.31%)
At close: May 11, 2026
BVMF:T1AL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.49 | 5.61 | 5.49 | 5.61 | 5.61 | 3.31% | 21 |
| May 8, 2026 | 5.60 | 5.60 | 5.43 | 5.43 | 5.43 | -3.55% | 842 |
| May 7, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 0.18% | 701 |
| May 6, 2026 | 5.53 | 5.62 | 5.53 | 5.62 | 5.62 | 4.85% | 615 |
| May 5, 2026 | 5.43 | 5.43 | 5.36 | 5.36 | 5.36 | -0.56% | 959 |
| May 4, 2026 | 5.46 | 5.46 | 5.35 | 5.39 | 5.39 | -1.28% | 3,179 |
| Apr 30, 2026 | 5.44 | 5.53 | 5.44 | 5.46 | 5.46 | 1.30% | 2,024 |
| Apr 29, 2026 | 5.35 | 5.42 | 5.35 | 5.39 | 5.39 | -0.19% | 997 |
| Apr 28, 2026 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 2.86% | 5,146 |
| Apr 27, 2026 | 5.71 | 5.71 | 5.22 | 5.25 | 5.25 | -7.08% | 10,491 |
| Apr 24, 2026 | 5.50 | 5.65 | 5.46 | 5.65 | 5.65 | 2.73% | 252 |
| Apr 23, 2026 | 5.71 | 5.71 | 5.25 | 5.50 | 5.50 | -7.09% | 11,918 |
| Apr 22, 2026 | 6.23 | 6.23 | 5.92 | 5.92 | 5.92 | -4.05% | 4,812 |
| Apr 20, 2026 | 6.44 | 6.44 | 6.16 | 6.17 | 6.17 | -1.91% | 205 |
| Apr 17, 2026 | 6.25 | 6.36 | 6.25 | 6.29 | 6.29 | 0.80% | 718 |
| Apr 16, 2026 | 5.93 | 6.28 | 5.93 | 6.24 | 6.24 | 5.58% | 3,007 |
| Apr 15, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.72% | 2,270 |
| Apr 14, 2026 | 5.74 | 5.87 | 5.72 | 5.81 | 5.81 | 3.38% | 4,474 |
| Apr 13, 2026 | 5.51 | 5.63 | 5.51 | 5.62 | 5.62 | 2.18% | 4,401 |
| Apr 10, 2026 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -2.31% | 4,204 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.63 | 5.63 | 5.63 | -4.74% | 13,330 |
| Apr 8, 2026 | 5.99 | 5.99 | 5.90 | 5.91 | 5.91 | 2.43% | 1,360 |
| Apr 7, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% | 12 |
| Apr 6, 2026 | 5.77 | 5.78 | 5.75 | 5.78 | 5.78 | 0.17% | 214 |
| Apr 2, 2026 | 5.71 | 5.77 | 5.67 | 5.77 | 5.77 | 0.17% | 3,811 |
| Apr 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.37% | 500 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.90% | 75 |
| Mar 30, 2026 | 5.76 | 5.79 | 5.73 | 5.79 | 5.79 | 1.58% | 309 |
| Mar 27, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -3.55% | 56 |
| 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 |