TAL Education Group (T1AL34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -6.39730639731 | 5.94 | 6.05 | 5.41 | 5265 | 5.64220428 | DR |
| 4 | -0.09 | -1.59292035398 | 5.65 | 6.23 | 5.41 | 10756 | 5.83786511 | DR |
| 12 | -1.43 | -20.4577968526 | 6.99 | 7.14 | 5.41 | 11238 | 6.06492005 | DR |
| 26 | 0.11 | 2.01834862385 | 5.45 | 8.83 | 5.11 | 16929 | 6.50091081 | DR |
| 52 | 2.61 | 88.4745762712 | 2.95 | 8.83 | 2.88 | 16225 | 5.61800467 | DR |
| 156 | -5.43 | -49.4085532302 | 10.99 | 11.08 | 0.82 | 42918 | 3.04210547 | DR |
| 260 | -35.92 | -86.5959498554 | 41.48 | 48.78 | 0.82 | 37580 | 3.21631197 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 5.66 | 0.05 | 0.89 | 5.67 | 5.75 | 5.51 | 2788 |
| 1721251800 | 5.61 | -0.01 | -0.18 | 5.61 | 5.61 | 5.41 | 6577 |
| 1721165340 | 5.62 | 0.02 | 0.36 | 5.54 | 5.63 | 5.45 | 8333 |
| 1721079000 | 5.6 | -0.26 | -4.44 | 5.85 | 5.85 | 5.55 | 5892 |
| 1720819800 | 5.86 | 0.01 | 0.17 | 5.94 | 6.05 | 5.86 | 2736 |
| 1720733400 | 5.85 | 0.18 | 3.17 | 5.76 | 5.89 | 5.76 | 9744 |
| 1720647000 | 5.67 | -0.11 | -1.90 | 5.85 | 5.85 | 5.65 | 7562 |
| 1720560540 | 5.78 | -0.2 | -3.34 | 5.76 | 5.82 | 5.65 | 4017 |
| 1720474200 | 5.98 | -0.2 | -3.24 | 6.13 | 6.13 | 5.76 | 2947 |
| 1720215000 | 6.18 | -0.05 | -0.80 | 5.94 | 6.18 | 5.85 | 4919 |
| 1720128540 | 6.23 | 0.04 | 0.65 | 6.21 | 6.23 | 5.94 | 1936 |
| 1720042200 | 6.19 | 0.03 | 0.49 | 6.16 | 6.19 | 6.16 | 860 |
| 1719955800 | 6.16 | 0.18 | 3.01 | 5.98 | 6.17 | 5.98 | 2051 |
| 1719869400 | 5.98 | 0.02 | 0.34 | 5.96 | 5.98 | 5.83 | 64213 |
| 1719610200 | 5.96 | 0.06 | 1.02 | 6.01 | 6.0199999 | 5.93 | 6212 |
| 1719523800 | 5.9 | -0.06 | -1.01 | 5.82 | 5.9 | 5.82 | 6 |
| 1719437400 | 5.96 | 0.08 | 1.36 | 5.96 | 5.96 | 5.88 | 3877 |
| 1719351000 | 5.88 | 0.05 | 0.86 | 5.71 | 5.96 | 5.71 | 1200 |
| 1719264600 | 5.83 | 0.09 | 1.57 | 5.55 | 5.89 | 5.55 | 611 |
| 1719005400 | 5.74 | -0.02 | -0.35 | 5.65 | 5.74 | 5.5 | 78631 |
| 1718918940 | 5.76 | -0.16 | -2.70 | 5.97 | 5.97 | 5.66 | 57912 |
| 1718832540 | 5.92 | -0.13 | -2.15 | 6.09 | 6.1 | 5.9 | 331 |
| 1718746200 | 6.05 | 0.02 | 0.33 | 6.07 | 6.07 | 5.85 | 579 |
| 1718659800 | 6.03 | 0.15 | 2.55 | 5.91 | 6.08 | 5.89 | 124 |
| 1718400600 | 5.88 | -0.27 | -4.39 | 5.98 | 6.1 | 5.82 | 5440 |
| 1718314200 | 6.15 | 0.29 | 4.95 | 5.86 | 6.15 | 5.86 | 20140 |
| 1718227800 | 5.86 | 0 | 0.00 | 5.7 | 5.86 | 5.7 | 112888 |
| 1718141400 | 5.86 | -0.01 | -0.17 | 5.8099999 | 5.86 | 5.72 | 1977 |
| 1718055000 | 5.87 | -0.06 | -1.01 | 5.9 | 5.94 | 5.83 | 10700 |
| 1717795800 | 5.93 | 0.04 | 0.68 | 5.91 | 5.93 | 5.7 | 1333 |
| 1717709400 | 5.89 | 0.02 | 0.34 | 5.87 | 5.9 | 5.79 | 1088 |
| 1717622940 | 5.87 | -0.28 | -4.55 | 5.8099999 | 5.87 | 5.78 | 1327 |
| 1717536600 | 6.15 | -0.02 | -0.32 | 6.01 | 6.15 | 5.76 | 1048 |
| 1717450200 | 6.17 | -0.27 | -4.19 | 6.18 | 6.19 | 5.88 | 25720 |
| 1717191000 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 5.98 | 1512 |
| 1717018140 | 6.44 | 0.39 | 6.45 | 6.03 | 6.44 | 6.03 | 19780 |
| 1716931740 | 6.05 | 0.05 | 0.83 | 5.9 | 6.07 | 5.9 | 27492 |
| 1716845340 | 6 | 0.08 | 1.35 | 5.92 | 6 | 5.92 | 21 |
| 1716586200 | 5.92 | -0.52 | -8.07 | 6.15 | 6.15 | 5.86 | 9078 |
| 1716499800 | 6.44 | -0.02 | -0.31 | 6.37 | 6.44 | 6.11 | 6171 |
| 1716413340 | 6.46 | 0 | 0.00 | 6.34 | 6.46 | 6.34 | 312 |
| 1716327000 | 6.46 | -0.01 | -0.15 | 6.3 | 6.46 | 6.2 | 23776 |
| 1716240600 | 6.47 | -0.42 | -6.10 | 6.53 | 6.53 | 6.29 | 13309 |
| 1715981400 | 6.89 | -0.09 | -1.29 | 6.98 | 6.98 | 6.61 | 4379 |
| 1715895000 | 6.98 | 0.32 | 4.80 | 6.6 | 6.98 | 6.18 | 11155 |
| 1715808600 | 6.66 | -0.27 | -3.90 | 6.94 | 7.02 | 6.66 | 3886 |
| 1715722200 | 6.93 | -0.1 | -1.42 | 6.92 | 7.06 | 6.86 | 5029 |
| 1715635800 | 7.03 | 0.05 | 0.72 | 6.99 | 7.13 | 6.99 | 11617 |
| 1715376600 | 6.98 | -0.08 | -1.13 | 7.09 | 7.14 | 6.97 | 1212 |
| 1715290140 | 7.06 | 0.53 | 8.12 | 6.71 | 7.09 | 6.71 | 4576 |
| 1715203800 | 6.53 | 0.08 | 1.24 | 6.46 | 6.62 | 6.45 | 1031 |
| 1715117400 | 6.45 | -0.18 | -2.71 | 6.45 | 6.45 | 6.36 | 696 |
| 1715031000 | 6.63 | -0.06 | -0.90 | 6.58 | 6.72 | 6.58 | 5222 |
| 1714771800 | 6.69 | 0.09 | 1.36 | 6.62 | 6.7 | 6.48 | 17319 |
| 1714685400 | 6.6 | 0.4 | 6.45 | 6.28 | 6.62 | 6.28 | 11426 |
| 1714512600 | 6.2 | -0.37 | -5.63 | 6.45 | 6.5199999 | 6.19 | 7846 |
| 1714426200 | 6.57 | -0.3 | -4.37 | 6.71 | 6.71 | 6.48 | 2222 |
| 1714167000 | 6.87 | -0.05 | -0.72 | 6.99 | 7.12 | 6.82 | 7025 |
| 1714080540 | 6.92 | 0.69 | 11.08 | 6.6 | 6.93 | 6.39 | 24367 |
| 1713994200 | 6.23 | -0.01 | -0.16 | 6.18 | 6.33 | 6.1 | 4727 |
| 1713907800 | 6.24 | 0.06 | 0.97 | 6.44 | 6.49 | 6.2 | 1643 |
| 1713821340 | 6.18 | 0.25 | 4.22 | 6.04 | 6.25 | 6.04 | 1367 |
| 1713562200 | 5.93 | -0.2 | -3.26 | 6.0199999 | 6.0199999 | 5.93 | 5010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
