TAL Education Group (BVMF:T1AL34)
Brazil
· Delayed Price · Currency is BRL 6.17
+0.32 (5.47%)
At close: Dec 5, 2025
TAL Education Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 0.68% | 1,751 |
| Nov 21, 2025 | 5.80 | 5.90 | 5.74 | 5.90 | 5.90 | -0.34% | 17,476 |
| Nov 19, 2025 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | -1.33% | 3,106 |
| Nov 18, 2025 | 5.81 | 6.02 | 5.81 | 6.00 | 6.00 | 2.92% | 2,213 |
| Nov 17, 2025 | 5.85 | 5.97 | 5.83 | 5.83 | 5.83 | -2.35% | 4,386 |
| Nov 14, 2025 | 6.03 | 6.05 | 5.84 | 5.97 | 5.97 | -1.81% | 5,576 |
| Nov 13, 2025 | 6.11 | 6.11 | 6.07 | 6.08 | 6.08 | -0.98% | 467 |
| Nov 12, 2025 | 6.24 | 6.24 | 6.10 | 6.14 | 6.14 | -1.60% | 744 |
| Nov 11, 2025 | 6.20 | 6.24 | 6.18 | 6.24 | 6.24 | -0.79% | 330 |
| Nov 10, 2025 | 6.24 | 6.35 | 6.24 | 6.29 | 6.29 | 0.48% | 102 |
| Nov 7, 2025 | 6.26 | 6.31 | 6.24 | 6.26 | 6.26 | -2.49% | 548 |
| Nov 6, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -0.77% | 184 |
| Nov 5, 2025 | 6.18 | 6.50 | 6.18 | 6.47 | 6.47 | 4.69% | 3,922 |
| Nov 4, 2025 | 6.34 | 6.34 | 6.10 | 6.18 | 6.18 | -1.59% | 434 |
| Nov 3, 2025 | 6.86 | 6.86 | 6.25 | 6.28 | 6.28 | -10.29% | 2,654 |
| Oct 31, 2025 | 6.86 | 7.00 | 6.59 | 7.00 | 7.00 | 0.57% | 1,100 |
| Oct 30, 2025 | 6.40 | 7.20 | 6.40 | 6.96 | 6.96 | 8.75% | 1,221 |
| Oct 29, 2025 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | -3.03% | 273 |
| Oct 28, 2025 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | -2.65% | 363 |
| Oct 27, 2025 | 6.95 | 6.95 | 6.73 | 6.78 | 6.78 | -0.59% | 231 |
| Oct 24, 2025 | 6.83 | 6.83 | 6.82 | 6.82 | 6.82 | -0.15% | 244 |
| Oct 23, 2025 | 6.80 | 6.83 | 6.74 | 6.83 | 6.83 | 3.17% | 439 |
| Oct 22, 2025 | 6.74 | 6.82 | 6.62 | 6.62 | 6.62 | -2.50% | 87 |
| Oct 21, 2025 | 6.43 | 6.79 | 6.43 | 6.79 | 6.79 | 6.76% | 1,860 |
| Oct 20, 2025 | 6.00 | 6.36 | 6.00 | 6.36 | 6.36 | 6.53% | 3,485 |
| Oct 17, 2025 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | -0.33% | 8 |
| Oct 16, 2025 | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | 0.84% | 262 |
| Oct 15, 2025 | 5.80 | 6.11 | 5.80 | 5.94 | 5.94 | 4.58% | 3,202 |
| Oct 14, 2025 | 5.66 | 5.69 | 5.66 | 5.68 | 5.68 | 0.35% | 18 |
| Oct 13, 2025 | 5.64 | 5.74 | 5.64 | 5.66 | 5.66 | 2.35% | 1,728 |
| Oct 10, 2025 | 5.92 | 5.92 | 5.53 | 5.53 | 5.53 | -6.59% | 3,583 |
| Oct 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.50% | 5 |
| Oct 8, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.17% | 294 |
| Oct 6, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 0.67% | 10 |
| Oct 3, 2025 | 5.99 | 5.99 | 5.95 | 5.96 | 5.96 | -0.67% | 347 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | 10 |
| Sep 30, 2025 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | -1.00% | 100 |
| Sep 29, 2025 | 6.05 | 6.08 | 5.99 | 5.99 | 5.99 | 1.35% | 6,944 |
| Sep 26, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | -0.17% | 501 |
| Sep 24, 2025 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 3.32% | 64 |
| Sep 23, 2025 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -3.54% | 573 |
| Sep 22, 2025 | 5.99 | 5.99 | 5.90 | 5.94 | 5.94 | 0.17% | 2,813 |
| Sep 19, 2025 | 5.94 | 5.94 | 5.89 | 5.93 | 5.93 | -0.34% | 138 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.82 | 5.95 | 5.95 | 0.17% | 2,033 |
| Sep 17, 2025 | 5.99 | 6.05 | 5.94 | 5.94 | 5.94 | 0.17% | 1,605 |
| Sep 16, 2025 | 5.84 | 5.93 | 5.84 | 5.93 | 5.93 | 1.72% | 1,000 |
| Sep 15, 2025 | 5.87 | 5.87 | 5.80 | 5.83 | 5.83 | -0.51% | 1,859 |
| Sep 12, 2025 | 5.88 | 5.88 | 5.81 | 5.86 | 5.86 | 0.69% | 497 |
| Sep 11, 2025 | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | 3.01% | 3,179 |
| Sep 10, 2025 | 5.77 | 5.77 | 5.63 | 5.65 | 5.65 | -1.57% | 2,182 |
| Sep 9, 2025 | 5.76 | 5.79 | 5.74 | 5.74 | 5.74 | 2.14% | 61 |
| Sep 8, 2025 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 2.00% | 70 |
| Sep 5, 2025 | 5.64 | 5.65 | 5.50 | 5.51 | 5.51 | -1.25% | 2,970 |
| Sep 4, 2025 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | -1.93% | 990 |
| Sep 3, 2025 | 5.69 | 5.72 | 5.69 | 5.69 | 5.69 | -0.35% | 551 |
| Sep 2, 2025 | 5.82 | 5.82 | 5.71 | 5.71 | 5.71 | -0.87% | 848 |
| Sep 1, 2025 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | -1.03% | 16 |
| Aug 29, 2025 | 6.02 | 6.02 | 5.82 | 5.82 | 5.82 | -0.85% | 84 |
| Aug 28, 2025 | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | - | 53 |
| Aug 27, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 10 |
| Aug 26, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 20 |
| Aug 25, 2025 | 6.01 | 6.01 | 5.87 | 5.87 | 5.87 | -1.34% | 156 |
| Aug 22, 2025 | 5.91 | 5.95 | 5.88 | 5.95 | 5.95 | -1.00% | 70 |
| Aug 21, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | -0.50% | 6 |
| Aug 20, 2025 | 6.12 | 6.13 | 6.04 | 6.04 | 6.04 | 0.33% | 344 |
| Aug 19, 2025 | 6.04 | 6.06 | 6.02 | 6.02 | 6.02 | 0.33% | 6,925 |
| Aug 18, 2025 | 5.99 | 6.01 | 5.90 | 6.00 | 6.00 | -1.48% | 486 |
| Aug 15, 2025 | 6.00 | 6.13 | 6.00 | 6.09 | 6.09 | -0.65% | 1,412 |
| Aug 14, 2025 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | -1.61% | 995 |
| Aug 13, 2025 | 6.15 | 6.23 | 6.15 | 6.23 | 6.23 | 2.30% | 512 |
| Aug 12, 2025 | 6.01 | 6.10 | 6.01 | 6.09 | 6.09 | 1.00% | 405 |
| Aug 11, 2025 | 6.25 | 6.25 | 6.03 | 6.03 | 6.03 | -2.90% | 4,793 |
| Aug 8, 2025 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | -0.80% | 2 |
| Aug 7, 2025 | 5.94 | 6.26 | 5.94 | 6.26 | 6.26 | 3.30% | 803 |
| Aug 6, 2025 | 6.05 | 6.15 | 6.05 | 6.06 | 6.06 | -0.98% | 247 |
| Aug 5, 2025 | 6.18 | 6.28 | 6.12 | 6.12 | 6.12 | 2.17% | 964 |
| Aug 4, 2025 | 5.90 | 6.01 | 5.90 | 5.99 | 5.99 | 1.87% | 1,263 |
| Aug 1, 2025 | 5.98 | 6.01 | 5.88 | 5.88 | 5.88 | -5.16% | 943 |
| Jul 31, 2025 | 6.25 | 6.44 | 6.00 | 6.20 | 6.20 | 6.53% | 9,291 |
| Jul 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 10 |
| Jul 29, 2025 | 5.82 | 5.83 | 5.69 | 5.82 | 5.82 | 0.17% | 4,246 |
| Jul 28, 2025 | 5.67 | 5.81 | 5.67 | 5.81 | 5.81 | 5.06% | 5,708 |
| Jul 25, 2025 | 5.58 | 5.58 | 5.46 | 5.53 | 5.53 | 1.28% | 1,373 |
| Jul 24, 2025 | 5.78 | 5.78 | 5.45 | 5.46 | 5.46 | -4.55% | 9,556 |
| Jul 23, 2025 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | -5.30% | 736 |
| Jul 22, 2025 | 5.80 | 6.04 | 5.80 | 6.04 | 6.04 | 0.67% | 10,436 |
| Jul 21, 2025 | 5.94 | 6.00 | 5.93 | 6.00 | 6.00 | -1.64% | 57 |
| Jul 18, 2025 | 5.99 | 6.10 | 5.95 | 6.10 | 6.10 | 1.16% | 34,145 |
| Jul 17, 2025 | 5.93 | 6.03 | 5.89 | 6.03 | 6.03 | -0.17% | 1,752 |
| Jul 16, 2025 | 6.03 | 6.04 | 5.80 | 6.04 | 6.04 | 0.17% | 88 |
| Jul 15, 2025 | 5.89 | 6.03 | 5.82 | 6.03 | 6.03 | 2.38% | 3,314 |
| Jul 14, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.84% | 513 |