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

Tarena Intl ADR (NQ: TEDU )

N/A 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 31, 2022 4.395 4.675 4.395 4.640 18,567 +0.03(+0.65%)
Oct 28, 2022 4.160 4.610 4.160 4.610 15,446 +0.48(+11.62%)
Oct 27, 2022 4.270 4.270 4.125 4.130 4,708 +0.00(+0.00%)
Oct 26, 2022 3.940 4.410 3.914 4.130 19,002 +0.21(+5.36%)
Oct 25, 2022 4.050 4.280 3.910 3.920 7,044 -0.01(-0.25%)
Oct 24, 2022 4.000 4.280 3.891 3.930 12,338 -0.23(-5.53%)
Oct 21, 2022 4.130 4.360 3.980 4.160 18,179 +0.00(+0.00%)
Oct 20, 2022 4.470 4.470 3.970 4.160 20,762 -0.29(-6.52%)
Oct 19, 2022 4.470 4.600 4.450 4.450 3,195 -0.02(-0.45%)
Oct 18, 2022 4.470 4.640 4.460 4.470 1,839 -0.01(-0.22%)
Oct 17, 2022 4.650 4.720 4.480 4.480 13,294 -0.21(-4.48%)
Oct 14, 2022 4.720 4.900 4.555 4.690 8,681 -0.06(-1.26%)
Oct 13, 2022 4.650 4.760 4.600 4.750 6,361 +0.20(+4.40%)
Oct 12, 2022 5.350 5.460 4.450 4.550 41,134 -1.11(-19.61%)
Oct 11, 2022 5.800 5.800 5.410 5.660 44,690 -0.21(-3.58%)
Oct 10, 2022 5.830 5.990 5.800 5.870 5,068 -0.03(-0.51%)
Oct 07, 2022 6.140 6.450 5.830 5.900 47,163 -0.19(-3.12%)
Oct 06, 2022 5.910 6.220 5.910 6.090 12,667 +0.29(+5.00%)
Oct 05, 2022 5.960 6.157 5.670 5.800 16,113 -0.25(-4.05%)
Oct 04, 2022 5.800 6.150 5.800 6.045 16,719 +0.01(+0.25%)
Oct 03, 2022 6.060 6.210 6.000 6.030 9,449 -0.12(-1.95%)
Sep 30, 2022 6.050 6.150 6.000 6.150 1,346 +0.10(+1.65%)
Sep 29, 2022 6.100 6.240 6.000 6.050 18,532 -0.03(-0.49%)
Sep 28, 2022 6.300 6.560 6.010 6.080 22,503 -0.77(-11.24%)
Sep 27, 2022 6.990 7.100 6.470 6.850 26,536 +0.04(+0.59%)
Sep 26, 2022 6.410 6.900 6.310 6.810 10,457 +0.47(+7.41%)
Sep 23, 2022 6.190 6.350 6.040 6.340 31,562 +0.15(+2.42%)
Sep 22, 2022 6.430 6.680 6.000 6.190 50,452 -0.11(-1.75%)
Sep 21, 2022 6.420 6.580 6.300 6.300 22,354 -0.06(-0.94%)
Sep 20, 2022 6.245 7.050 6.077 6.360 44,397 -0.08(-1.24%)
Sep 19, 2022 5.980 6.630 5.502 6.440 53,762 +0.18(+2.88%)
Sep 16, 2022 6.670 6.730 6.260 6.260 38,470 -0.57(-8.35%)
Sep 15, 2022 7.120 7.420 6.560 6.830 96,668 -0.29(-4.07%)
Sep 14, 2022 7.319 7.332 7.120 7.120 11,462 -0.25(-3.33%)
Sep 13, 2022 7.250 7.485 7.250 7.365 5,798 -0.02(-0.32%)
Sep 12, 2022 7.250 7.498 7.140 7.389 12,732 +0.09(+1.22%)
Sep 09, 2022 7.220 7.541 7.220 7.300 11,493 -0.03(-0.41%)
Sep 08, 2022 7.250 7.480 7.240 7.330 6,322 +0.08(+1.10%)
Sep 07, 2022 6.920 7.400 6.920 7.250 12,146 +0.34(+4.92%)
Sep 06, 2022 7.220 7.360 6.910 6.910 47,034 -0.63(-8.36%)
Sep 02, 2022 7.570 7.633 6.660 7.540 60,061 -0.02(-0.26%)
Sep 01, 2022 7.690 7.770 6.800 7.560 43,267 -0.21(-2.70%)
Aug 31, 2022 7.630 7.944 7.630 7.770 35,271 -0.03(-0.38%)
Aug 30, 2022 7.990 7.990 7.346 7.800 33,543 -0.13(-1.64%)
Aug 29, 2022 7.360 8.250 7.190 7.930 72,123 -0.05(-0.63%)
Aug 26, 2022 6.960 7.980 6.950 7.980 281,624 +1.15(+16.84%)
Aug 25, 2022 6.400 6.880 6.400 6.830 24,913 +0.42(+6.55%)
Aug 24, 2022 5.410 6.730 5.000 6.410 29,394 -0.31(-4.61%)
Aug 23, 2022 6.790 6.945 6.710 6.720 32,952 -0.07(-1.03%)
Aug 22, 2022 6.260 6.836 6.260 6.790 27,363 +0.45(+7.10%)
Aug 19, 2022 6.350 6.400 6.200 6.340 24,420 +0.00(+0.00%)
Aug 18, 2022 6.400 6.400 6.120 6.340 11,515 -0.11(-1.71%)
Aug 17, 2022 6.360 6.590 6.176 6.450 17,327 +0.10(+1.57%)
Aug 16, 2022 5.850 6.770 5.850 6.350 97,102 +0.66(+11.60%)
Aug 15, 2022 6.160 6.280 5.666 5.690 53,065 -0.43(-7.03%)
Aug 12, 2022 5.880 6.200 5.779 6.120 13,700 +0.21(+3.55%)
Aug 11, 2022 5.590 5.987 5.590 5.910 17,563 +0.39(+7.07%)
Aug 10, 2022 5.510 5.610 5.430 5.520 1,716 +0.02(+0.36%)
Aug 09, 2022 5.490 5.535 5.470 5.500 3,122 -0.10(-1.79%)
Aug 08, 2022 5.400 5.605 5.400 5.600 11,435 +0.10(+1.82%)
Aug 05, 2022 5.510 5.539 5.270 5.500 24,614 -0.10(-1.79%)
Aug 04, 2022 5.458 5.600 5.414 5.600 12,461 +0.00(+0.00%)
Aug 03, 2022 5.490 5.650 5.355 5.600 34,178 +0.23(+4.28%)
Aug 02, 2022 5.448 5.458 5.360 5.370 7,155 -0.12(-2.19%)
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.