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 (%)
Oct 30, 2020 10.05 10.35 9.550 9.850 6,200 +0.05(+0.51%)
Oct 29, 2020 9.800 10.75 9.800 9.800 15,881 +0.00(+0.00%)
Oct 28, 2020 10.20 10.20 9.500 9.800 9,714 -0.45(-4.39%)
Oct 27, 2020 10.00 10.35 9.900 10.25 9,637 +0.25(+2.50%)
Oct 26, 2020 10.45 10.75 9.800 10.00 18,771 -0.70(-6.54%)
Oct 23, 2020 9.850 11.00 9.825 10.70 79,100 +0.95(+9.74%)
Oct 22, 2020 9.800 10.10 9.500 9.750 30,132 +0.40(+4.28%)
Oct 21, 2020 9.551 9.551 9.250 9.350 19,700 -0.30(-3.11%)
Oct 20, 2020 9.800 9.950 9.150 9.650 13,319 -0.05(-0.52%)
Oct 19, 2020 9.850 10.50 9.650 9.700 35,951 +0.00(+0.00%)
Oct 16, 2020 9.300 10.25 9.300 9.700 59,480 +0.45(+4.86%)
Oct 15, 2020 8.650 9.350 8.650 9.250 24,220 +0.50(+5.71%)
Oct 14, 2020 8.650 8.950 8.650 8.750 13,372 +0.00(+0.00%)
Oct 13, 2020 8.950 9.300 8.650 8.750 56,798 -0.30(-3.31%)
Oct 12, 2020 8.850 10.10 8.750 9.050 292,044 +0.25(+2.84%)
Oct 09, 2020 8.750 8.900 8.600 8.800 5,660 +0.05(+0.57%)
Oct 08, 2020 8.700 8.850 8.650 8.750 9,443 +0.10(+1.16%)
Oct 07, 2020 8.550 8.850 8.550 8.650 15,127 +0.20(+2.37%)
Oct 06, 2020 8.450 8.850 8.450 8.450 14,151 -0.05(-0.59%)
Oct 05, 2020 8.300 8.750 8.300 8.500 10,680 +0.25(+3.03%)
Oct 02, 2020 8.700 8.950 8.000 8.250 55,220 -0.70(-7.82%)
Oct 01, 2020 8.850 9.200 8.750 8.950 19,479 +0.15(+1.70%)
Sep 30, 2020 8.450 9.050 8.450 8.800 19,894 +0.20(+2.33%)
Sep 29, 2020 8.700 9.150 8.500 8.600 38,289 -0.45(-4.97%)
Sep 28, 2020 8.350 10.30 8.350 9.050 407,322 +0.60(+7.10%)
Sep 25, 2020 8.300 8.688 8.300 8.450 13,820 -0.05(-0.59%)
Sep 24, 2020 8.150 8.650 8.150 8.500 16,373 +0.35(+4.29%)
Sep 23, 2020 8.150 8.422 8.150 8.150 13,225 -0.15(-1.81%)
Sep 22, 2020 8.200 9.000 8.200 8.300 70,540 -0.05(-0.60%)
Sep 21, 2020 8.100 8.400 7.900 8.350 10,125 +0.25(+3.09%)
Sep 18, 2020 8.150 8.350 7.950 8.100 20,140 +0.05(+0.62%)
Sep 17, 2020 7.950 8.300 7.550 8.050 15,181 -0.15(-1.83%)
Sep 16, 2020 8.300 8.550 8.155 8.200 26,475 -0.05(-0.61%)
Sep 15, 2020 7.750 8.350 7.750 8.250 19,474 +0.40(+5.10%)
Sep 14, 2020 7.650 8.000 7.650 7.850 22,764 +0.05(+0.64%)
Sep 11, 2020 7.600 7.850 7.500 7.800 43,780 +0.15(+1.96%)
Sep 10, 2020 7.650 7.950 7.600 7.650 24,489 -0.15(-1.92%)
Sep 09, 2020 7.650 7.800 7.550 7.800 17,474 -0.05(-0.64%)
Sep 08, 2020 7.750 8.000 7.650 7.850 23,427 +0.00(+0.00%)
Sep 04, 2020 7.750 8.445 7.650 7.850 76,560 +0.20(+2.61%)
Sep 03, 2020 8.000 8.000 7.550 7.650 35,728 -0.35(-4.37%)
Sep 02, 2020 8.000 8.200 7.850 8.000 19,611 +0.05(+0.63%)
Sep 01, 2020 8.250 8.300 7.900 7.950 27,615 -0.35(-4.22%)
Aug 31, 2020 8.450 8.500 8.250 8.300 12,182 -0.15(-1.78%)
Aug 28, 2020 7.900 8.700 7.900 8.450 70,520 +0.10(+1.20%)
Aug 27, 2020 8.050 8.400 8.000 8.350 26,235 +0.10(+1.21%)
Aug 26, 2020 8.400 8.450 8.050 8.250 23,468 -0.20(-2.37%)
Aug 25, 2020 8.100 8.900 8.100 8.450 25,307 +0.35(+4.32%)
Aug 24, 2020 8.200 8.400 8.050 8.100 30,231 +0.05(+0.62%)
Aug 21, 2020 8.400 8.550 8.050 8.050 51,280 -0.55(-6.40%)
Aug 20, 2020 8.600 8.750 8.400 8.600 26,794 -0.20(-2.27%)
Aug 19, 2020 9.100 9.150 8.393 8.800 72,130 -0.55(-5.88%)
Aug 18, 2020 8.150 10.20 8.130 9.350 268,194 +1.15(+14.02%)
Aug 17, 2020 8.300 8.450 8.050 8.200 46,113 -0.25(-2.96%)
Aug 14, 2020 8.700 8.750 8.300 8.450 37,780 -0.45(-5.06%)
Aug 13, 2020 8.850 9.500 8.600 8.900 77,032 +0.00(+0.00%)
Aug 12, 2020 9.250 9.750 8.800 8.900 102,965 -1.25(-12.32%)
Aug 11, 2020 9.800 10.30 9.800 10.15 96,400 +0.35(+3.57%)
Aug 10, 2020 9.400 9.900 9.150 9.800 75,225 +0.40(+4.26%)
Aug 07, 2020 9.400 9.517 9.000 9.400 40,420 +0.08(+0.80%)
Aug 06, 2020 9.500 9.617 9.100 9.325 26,775 -0.18(-1.84%)
Aug 05, 2020 9.500 9.650 9.100 9.500 55,742 -0.30(-3.06%)
Aug 04, 2020 8.850 9.800 8.836 9.800 87,390 +0.95(+10.73%)
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.