Mercado fechará em 36 mins

TAL Education Group (TAL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,30+0,04 (+0,36%)
A partir de 03:24PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202411,3311,5411,2611,3011,301.685.453
27 de mar. de 202411,2011,2810,8711,2611,263.869.000
26 de mar. de 202411,4911,4911,2211,3911,395.336.300
25 de mar. de 202411,9311,9811,2111,3411,346.289.000
22 de mar. de 202411,9612,0211,6511,8611,867.448.600
21 de mar. de 202412,1012,2911,9812,1312,134.225.200
20 de mar. de 202411,9012,2311,6012,0612,065.603.800
19 de mar. de 202411,7311,7711,5511,6211,624.521.700
18 de mar. de 202412,1012,1011,7411,8511,854.206.800
15 de mar. de 202412,5012,5312,0012,0212,026.719.500
14 de mar. de 202412,7212,8012,4112,5412,548.652.600
13 de mar. de 202412,9013,4512,7212,7312,736.586.400
12 de mar. de 202412,6413,0112,5912,8712,877.288.500
11 de mar. de 202412,1412,9012,1212,4912,4913.195.500
08 de mar. de 202412,2612,2611,5211,8211,828.718.400
07 de mar. de 202412,0512,3312,0012,2312,238.509.600
06 de mar. de 202413,5013,5011,8312,0012,0014.514.100
05 de mar. de 202413,2713,3512,8513,1913,195.926.500
04 de mar. de 202414,7714,7913,3713,4213,4210.578.200
01 de mar. de 202414,9215,2014,6914,8214,824.406.900
29 de fev. de 202414,9615,2714,6114,7314,736.665.000
28 de fev. de 202414,6814,8014,3314,6314,633.927.900
27 de fev. de 202414,5915,3014,2915,1115,116.439.700
26 de fev. de 202414,3515,3214,3014,4414,447.318.700
23 de fev. de 202413,4714,2513,4714,2114,216.961.700
22 de fev. de 202413,9513,9913,1413,4013,4013.674.400
21 de fev. de 202413,9314,1013,5913,6413,644.093.500
20 de fev. de 202414,5014,5613,4513,7213,727.222.200
16 de fev. de 202415,0015,3014,1214,1714,176.742.500
15 de fev. de 202415,1515,5214,2114,6414,646.836.200
14 de fev. de 202414,5115,2714,5115,2415,245.169.700
13 de fev. de 202413,9414,5513,8614,2814,283.121.200
12 de fev. de 202413,6814,6413,6614,3614,367.230.200
09 de fev. de 202413,2013,6013,0313,5913,594.500.300
08 de fev. de 202413,2213,4412,7813,2113,2119.214.500
07 de fev. de 202411,7612,1211,5712,0412,049.017.800
06 de fev. de 202411,4312,5911,4012,1812,1814.590.400
05 de fev. de 202411,3711,3710,8911,2511,2513.217.600
02 de fev. de 202411,0711,4711,0611,1111,117.862.400
01 de fev. de 202410,8211,1410,7710,9410,945.318.200
31 de jan. de 202410,6310,8710,4910,6410,645.064.900
30 de jan. de 202410,3610,9610,3410,7610,765.709.700
29 de jan. de 202411,6911,7110,4810,7010,7014.142.600
26 de jan. de 202411,8212,2211,4611,7511,755.776.900
25 de jan. de 202411,2012,7011,0611,9411,9416.536.200
24 de jan. de 202412,1912,6611,2111,3011,3010.128.700
23 de jan. de 202411,1211,4710,7510,8910,896.502.200
22 de jan. de 202410,6610,8710,4510,6510,657.593.300
19 de jan. de 202411,1411,2910,8111,1211,125.872.100
18 de jan. de 202411,4311,5311,1711,2711,273.524.300
17 de jan. de 202411,1311,3910,5611,3011,309.422.300
16 de jan. de 202411,7912,1811,7811,7911,794.428.700
12 de jan. de 202412,1012,2712,0312,1112,112.881.400
11 de jan. de 202411,9312,2111,7712,1412,146.350.800
10 de jan. de 202411,9412,3111,5011,6611,664.540.600
09 de jan. de 202411,7912,1111,6612,0712,073.756.800
08 de jan. de 202412,4312,4411,6111,8811,886.936.800
05 de jan. de 202412,5512,8312,4912,6412,645.586.400
04 de jan. de 202412,3712,7712,2812,5912,597.084.600
03 de jan. de 202411,8012,4811,6112,3712,377.953.100
02 de jan. de 202412,5412,6811,6711,7911,798.519.300
29 de dez. de 202311,9013,1611,8312,6312,639.546.900
28 de dez. de 202312,0212,2711,7511,8011,806.171.100
27 de dez. de 202312,1412,3011,8111,8111,816.233.300
26 de dez. de 202312,0412,2411,7811,9611,963.985.300
22 de dez. de 202311,4412,1611,3012,0912,0912.135.700
21 de dez. de 202312,4212,6212,2712,5612,565.095.000
20 de dez. de 202312,2712,6812,1812,1812,185.393.100
19 de dez. de 202312,2612,9412,2612,4512,455.451.700
18 de dez. de 202312,9812,9812,1612,2912,296.755.100
15 de dez. de 202313,3613,4912,5712,8512,858.450.400
14 de dez. de 202312,4513,4212,4513,1013,1010.116.200
13 de dez. de 202312,2512,6312,1612,4512,458.626.300
12 de dez. de 202311,6912,4511,6612,1712,176.933.400
11 de dez. de 202311,1411,9411,0211,6511,659.373.100
08 de dez. de 202311,0211,3610,9911,1411,147.141.300
07 de dez. de 202311,3911,6811,0011,2411,248.799.900
06 de dez. de 202311,4511,9811,0911,1511,158.964.300
05 de dez. de 202311,1811,5511,0811,2711,277.629.800
04 de dez. de 202312,1412,2011,4711,5711,579.522.000
01 de dez. de 202312,2912,4812,0612,2112,218.629.000
30 de nov. de 202312,0412,7111,8412,5312,5314.147.000
29 de nov. de 202311,1712,2411,1712,0012,0014.203.300
28 de nov. de 202311,0111,7710,9011,4011,4016.136.900
27 de nov. de 202311,0911,2310,8510,9010,909.971.200
24 de nov. de 20239,9211,429,8911,3911,3915.681.100
22 de nov. de 20239,819,999,709,859,854.659.100
21 de nov. de 20239,9710,109,699,709,704.109.000
20 de nov. de 20239,8010,259,809,869,8615.624.400
17 de nov. de 20239,439,639,419,509,502.666.100
16 de nov. de 20239,339,779,199,509,508.264.100
15 de nov. de 20239,509,799,339,619,6110.715.800
14 de nov. de 20239,769,869,179,479,475.257.800
13 de nov. de 20239,489,749,409,649,644.030.100
10 de nov. de 20239,279,599,269,409,403.911.300
09 de nov. de 20239,509,739,219,269,263.687.200
08 de nov. de 20239,239,549,189,499,493.147.000
07 de nov. de 20239,009,588,879,449,448.064.400
06 de nov. de 20239,409,498,929,149,147.421.800
03 de nov. de 20238,789,238,789,109,106.934.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...