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 (%)
Nov 30, 2021 3.517 3.850 3.517 3.700 97,155 -0.02(-0.60%)
Nov 29, 2021 3.570 3.750 3.536 3.723 60,123 +0.21(+6.11%)
Nov 26, 2021 3.696 3.738 3.503 3.508 97,086 -0.17(-4.70%)
Nov 24, 2021 3.475 3.749 3.450 3.681 74,826 +0.09(+2.52%)
Nov 23, 2021 3.600 3.900 3.400 3.591 139,785 -0.31(-7.94%)
Nov 22, 2021 3.696 3.949 3.300 3.900 237,782 +0.27(+7.29%)
Nov 19, 2021 3.200 3.650 3.100 3.635 103,505 +0.28(+8.25%)
Nov 18, 2021 3.550 3.450 3.250 3.358 200,199 -0.13(-3.85%)
Nov 17, 2021 3.628 3.675 3.475 3.493 65,047 -0.22(-5.93%)
Nov 16, 2021 3.756 3.794 3.409 3.712 137,239 -0.11(-2.97%)
Nov 15, 2021 4.045 4.094 3.775 3.826 62,709 -0.17(-4.25%)
Nov 12, 2021 4.000 4.100 3.990 3.996 13,412 -0.00(-0.10%)
Nov 11, 2021 3.925 4.149 3.900 4.000 24,952 +0.08(+1.92%)
Nov 10, 2021 4.065 3.925 30,406 -0.14(-3.41%)
Nov 09, 2021 4.100 4.175 3.901 4.063 54,916 -0.02(-0.60%)
Nov 08, 2021 4.250 4.389 3.902 4.088 110,477 +0.04(+1.10%)
Nov 05, 2021 4.100 4.100 3.909 4.043 73,031 -0.06(-1.38%)
Nov 04, 2021 4.200 4.250 3.893 4.099 123,567 +0.10(+2.49%)
Nov 03, 2021 4.400 4.600 3.991 4.000 102,722 -0.40(-9.14%)
Nov 02, 2021 4.050 5.100 4.000 4.402 198,394 +0.10(+2.38%)
Nov 01, 2021 4.400 4.356 3.700 4.300 394,295 -0.06(-1.29%)
Oct 29, 2021 4.750 4.750 4.276 4.356 115,942 -0.39(-8.29%)
Oct 28, 2021 5.300 5.300 4.691 4.750 158,476 -0.50(-9.52%)
Oct 27, 2021 5.650 5.900 5.200 5.250 207,757 -0.15(-2.78%)
Oct 26, 2021 5.800 5.400 147,667 -0.80(-12.90%)
Oct 25, 2021 5.200 6.650 5.150 6.200 425,293 +0.90(+16.98%)
Oct 22, 2021 5.250 5.350 5.150 5.300 41,749 +0.05(+0.95%)
Oct 21, 2021 5.150 5.350 5.150 5.250 41,160 +0.05(+0.96%)
Oct 20, 2021 5.350 5.350 5.050 5.200 50,334 -0.10(-1.89%)
Oct 19, 2021 5.250 5.350 5.050 5.300 35,041 +0.10(+1.92%)
Oct 18, 2021 5.250 5.258 5.000 5.200 50,620 -0.15(-2.80%)
Oct 15, 2021 5.300 5.350 5.100 5.350 40,910 +0.15(+2.88%)
Oct 14, 2021 5.100 5.400 5.050 5.200 48,922 +0.05(+0.97%)
Oct 13, 2021 5.100 5.250 5.000 5.150 72,206 +0.11(+2.10%)
Oct 12, 2021 5.350 5.350 4.950 5.044 77,937 -0.06(-1.10%)
Oct 11, 2021 5.150 5.250 5.025 5.100 44,346 -0.05(-0.97%)
Oct 08, 2021 5.200 5.350 5.024 5.150 24,698 +0.00(+0.00%)
Oct 07, 2021 5.500 5.500 4.950 5.150 124,193 -0.25(-4.63%)
Oct 06, 2021 5.500 5.600 5.350 5.400 18,190 -0.20(-3.57%)
Oct 05, 2021 5.900 5.950 5.450 5.600 61,106 -0.25(-4.27%)
Oct 04, 2021 5.700 5.900 5.700 5.850 68,471 +0.05(+0.86%)
Oct 01, 2021 5.350 5.900 5.200 5.800 191,446 -1.10(-15.94%)
Sep 30, 2021 6.650 7.000 6.650 6.900 60,427 +0.10(+1.47%)
Sep 29, 2021 6.800 6.962 6.750 6.800 22,090 -0.10(-1.45%)
Sep 28, 2021 6.800 7.100 6.600 6.900 44,429 +0.00(+0.00%)
Sep 27, 2021 7.150 7.150 6.900 6.900 22,006 -0.20(-2.82%)
Sep 24, 2021 6.850 7.200 6.750 7.100 76,943 -0.35(-4.70%)
Sep 23, 2021 7.600 8.050 7.225 7.450 86,703 +0.00(+0.00%)
Sep 22, 2021 7.350 7.650 7.250 7.450 35,156 +0.05(+0.68%)
Sep 21, 2021 6.700 7.400 6.700 7.400 53,022 +0.85(+12.98%)
Sep 20, 2021 7.150 7.250 6.550 6.550 44,426 -0.55(-7.75%)
Sep 17, 2021 7.050 7.350 7.050 7.100 35,532 +0.10(+1.43%)
Sep 16, 2021 7.150 7.200 7.000 7.000 17,760 -0.25(-3.45%)
Sep 15, 2021 7.200 7.500 6.900 7.250 59,850 +0.00(+0.00%)
Sep 14, 2021 7.600 7.750 7.150 7.250 34,424 -0.33(-4.29%)
Sep 13, 2021 7.450 7.650 7.400 7.575 26,028 +0.08(+1.00%)
Sep 10, 2021 7.450 7.650 7.300 7.500 44,903 +0.00(+0.00%)
Sep 09, 2021 7.150 7.600 6.800 7.500 65,507 +0.35(+4.90%)
Sep 08, 2021 7.500 7.600 7.150 7.150 36,481 -0.45(-5.92%)
Sep 07, 2021 7.550 7.750 7.400 7.600 40,270 +0.05(+0.66%)
Sep 03, 2021 7.800 8.000 7.355 7.550 142,215 -0.35(-4.43%)
Sep 02, 2021 8.000 8.150 7.750 7.900 79,442 -0.15(-1.86%)
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.