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 (%)
Dec 31, 2020 15.20 15.20 15.20 38,632 -0.60(-3.80%)
Dec 30, 2020 15.10 16.25 15.10 15.80 38,632 +0.55(+3.61%)
Dec 29, 2020 15.35 15.70 15.05 15.25 41,931 -0.25(-1.61%)
Dec 28, 2020 15.80 16.25 15.15 15.50 91,788 -0.60(-3.73%)
Dec 24, 2020 16.25 16.35 16.02 16.10 11,360 -0.20(-1.23%)
Dec 23, 2020 16.30 16.45 16.20 16.30 9,944 +0.00(+0.00%)
Dec 22, 2020 16.00 16.50 16.00 16.30 19,834 +0.10(+0.62%)
Dec 21, 2020 15.65 16.50 15.65 16.20 20,333 +0.05(+0.31%)
Dec 18, 2020 16.10 16.20 15.65 16.15 22,120 +0.05(+0.31%)
Dec 17, 2020 16.45 16.62 16.10 16.10 36,600 -0.40(-2.42%)
Dec 16, 2020 16.30 16.85 16.30 16.50 18,223 +0.05(+0.30%)
Dec 15, 2020 16.60 16.90 16.05 16.45 60,391 -0.45(-2.66%)
Dec 14, 2020 17.10 17.10 16.40 16.90 95,037 -0.45(-2.59%)
Dec 11, 2020 17.50 17.60 16.90 17.35 54,620 -0.15(-0.86%)
Dec 10, 2020 17.00 17.55 16.85 17.50 82,042 +1.00(+6.06%)
Dec 09, 2020 17.40 17.56 16.35 16.50 97,433 -1.10(-6.25%)
Dec 08, 2020 18.30 18.30 17.05 17.60 383,550 +1.90(+12.10%)
Dec 07, 2020 16.25 16.45 15.30 15.70 20,588 -1.00(-5.99%)
Dec 04, 2020 16.60 17.20 16.15 16.70 21,600 +0.10(+0.60%)
Dec 03, 2020 16.15 17.45 16.15 16.60 30,865 +0.20(+1.22%)
Dec 02, 2020 15.90 17.30 15.10 16.40 52,440 +0.15(+0.92%)
Dec 01, 2020 15.00 19.40 15.00 16.25 306,613 +1.45(+9.80%)
Nov 30, 2020 13.05 14.85 12.50 14.80 64,591 +1.50(+11.28%)
Nov 27, 2020 12.10 13.60 12.10 13.30 57,120 +1.30(+10.83%)
Nov 25, 2020 12.90 13.45 11.70 12.00 77,440 -0.45(-3.61%)
Nov 24, 2020 11.30 13.40 11.25 12.45 79,646 +1.05(+9.21%)
Nov 23, 2020 11.15 11.45 10.90 11.40 38,214 +0.25(+2.24%)
Nov 20, 2020 10.78 11.40 10.78 11.15 28,900 +0.45(+4.21%)
Nov 19, 2020 10.10 11.00 10.10 10.70 50,201 +0.45(+4.39%)
Nov 18, 2020 10.10 10.70 9.950 10.25 120,385 +0.15(+1.49%)
Nov 17, 2020 9.750 10.50 9.750 10.10 32,947 +0.05(+0.50%)
Nov 16, 2020 9.500 11.25 9.050 10.05 49,959 +0.35(+3.61%)
Nov 13, 2020 10.75 10.90 9.350 9.700 42,220 -0.65(-6.28%)
Nov 12, 2020 10.60 10.85 10.30 10.35 23,935 -0.20(-1.90%)
Nov 11, 2020 10.80 11.20 10.45 10.55 20,847 -0.15(-1.40%)
Nov 10, 2020 10.60 10.85 10.45 10.70 8,492 -0.05(-0.47%)
Nov 09, 2020 10.60 11.20 10.25 10.75 35,937 +0.05(+0.47%)
Nov 06, 2020 9.950 10.75 9.950 10.70 16,900 +0.75(+7.54%)
Nov 05, 2020 9.850 9.951 9.750 9.950 9,026 +0.10(+1.02%)
Nov 04, 2020 9.750 10.10 9.700 9.850 7,208 +0.10(+1.03%)
Nov 03, 2020 10.03 10.10 9.725 9.750 35,389 -0.29(-2.89%)
Nov 02, 2020 10.07 10.20 9.750 10.04 6,262 +0.19(+1.93%)
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%)
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.