Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tarena Intl ADR (NQ: TEDU )

1.130 UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.640 5.970 5.640 5.815 10,212 +0.18(+3.10%)
Jan 30, 2023 5.536 5.980 5.536 5.640 3,234 +0.03(+0.55%)
Jan 27, 2023 5.828 6.000 5.609 5.609 2,349 -0.17(-2.86%)
Jan 26, 2023 5.990 6.000 5.752 5.774 9,397 +0.09(+1.57%)
Jan 25, 2023 5.700 5.800 5.685 5.685 2,635 -0.02(-0.26%)
Jan 24, 2023 5.750 5.750 5.600 5.700 2,804 +0.01(+0.18%)
Jan 23, 2023 5.760 5.760 5.410 5.690 5,032 -0.01(-0.18%)
Jan 20, 2023 5.640 5.700 5.455 5.700 6,020 +0.34(+6.34%)
Jan 19, 2023 5.320 5.360 5.320 5.360 1,416 -0.20(-3.60%)
Jan 18, 2023 5.690 5.690 5.387 5.560 6,510 -0.05(-0.80%)
Jan 17, 2023 5.370 5.700 5.370 5.605 6,698 +0.24(+4.57%)
Jan 13, 2023 5.010 5.360 4.700 5.360 16,322 +0.15(+2.88%)
Jan 12, 2023 5.120 5.230 4.670 5.210 13,139 -0.08(-1.50%)
Jan 11, 2023 5.170 5.400 4.650 5.290 18,221 +0.25(+4.96%)
Jan 10, 2023 5.220 5.320 4.900 5.040 5,389 -0.18(-3.45%)
Jan 09, 2023 5.250 5.400 4.922 5.220 4,853 +0.19(+3.78%)
Jan 06, 2023 5.050 5.180 4.920 5.030 3,507 +0.03(+0.60%)
Jan 05, 2023 4.850 5.000 4.830 5.000 4,882 +0.03(+0.60%)
Jan 04, 2023 4.970 4.970 4.970 4.970 421 -0.04(-0.90%)
Jan 03, 2023 4.560 5.140 4.550 5.015 11,020 +0.34(+7.39%)
Dec 30, 2022 4.260 4.700 4.260 4.670 4,308 +0.07(+1.52%)
Dec 29, 2022 4.620 4.740 4.600 4.600 3,111 -0.27(-5.54%)
Dec 28, 2022 4.950 4.950 4.870 4.870 602 -0.11(-2.21%)
Dec 27, 2022 4.513 4.980 4.513 4.980 1,132 +0.29(+6.18%)
Dec 23, 2022 4.940 4.940 4.490 4.690 2,296 -0.33(-6.57%)
Dec 22, 2022 5.150 5.350 5.000 5.020 14,989 +0.02(+0.40%)
Dec 21, 2022 4.885 5.200 4.881 5.000 2,158 +0.00(+0.00%)
Dec 20, 2022 4.700 5.000 4.700 5.000 2,728 +0.02(+0.40%)
Dec 19, 2022 4.810 4.990 4.807 4.980 981 +0.17(+3.53%)
Dec 16, 2022 4.750 4.840 4.750 4.810 784 +0.22(+4.79%)
Dec 15, 2022 5.000 5.000 4.590 4.590 2,804 -0.51(-10.00%)
Dec 13, 2022 5.100 269 +0.09(+1.80%)
Dec 12, 2022 5.010 5.010 5.010 5.010 755 -0.38(-7.05%)
Dec 09, 2022 5.260 5.390 5.230 5.390 3,962 +0.17(+3.26%)
Dec 08, 2022 5.050 5.418 5.050 5.220 8,248 +0.08(+1.56%)
Dec 06, 2022 5.140 141 +0.14(+2.71%)
Dec 05, 2022 5.270 5.560 4.960 5.005 13,279 -0.38(-6.98%)
Dec 02, 2022 5.380 5.400 4.850 5.380 41,917 +0.04(+0.84%)
Dec 01, 2022 5.311 5.385 5.311 5.335 2,159 -0.15(-2.65%)
Nov 30, 2022 5.350 5.780 4.840 5.480 10,632 -0.41(-6.91%)
Nov 29, 2022 5.630 5.910 5.630 5.887 12,768 +0.29(+5.12%)
Nov 28, 2022 5.120 5.630 5.060 5.600 19,698 +0.32(+6.16%)
Nov 25, 2022 5.310 5.335 4.780 5.275 4,103 +0.20(+3.84%)
Nov 23, 2022 4.750 5.150 4.750 5.080 8,303 -0.07(-1.36%)
Nov 22, 2022 4.621 5.160 4.621 5.150 10,446 +0.38(+7.97%)
Nov 21, 2022 4.670 4.770 4.560 4.770 1,730 +0.19(+4.15%)
Nov 18, 2022 4.720 4.850 4.570 4.580 4,031 +0.00(+0.00%)
Nov 17, 2022 4.580 4.660 4.580 4.580 1,970 +0.00(+0.00%)
Nov 16, 2022 4.520 4.790 4.520 4.580 3,551 +0.04(+0.88%)
Nov 15, 2022 4.990 4.990 4.510 4.540 7,648 -0.38(-7.72%)
Nov 14, 2022 4.920 4.920 4.920 4.920 1,077 -0.06(-1.20%)
Nov 11, 2022 4.680 5.100 4.230 4.980 18,793 +0.19(+3.97%)
Nov 10, 2022 4.660 4.850 4.660 4.790 2,475 +0.09(+1.91%)
Nov 09, 2022 5.020 5.020 4.510 4.700 8,128 -0.41(-8.02%)
Nov 08, 2022 5.201 5.295 5.080 5.110 3,162 -0.12(-2.29%)
Nov 07, 2022 5.000 5.814 5.000 5.230 49,564 -0.13(-2.43%)
Nov 04, 2022 5.740 5.750 5.360 5.360 8,990 -0.20(-3.60%)
Nov 03, 2022 5.440 5.750 5.410 5.560 4,851 -0.12(-2.11%)
Nov 02, 2022 5.490 5.910 5.429 5.680 14,156 +0.19(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.