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 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%)
Nov 01, 2022 4.670 5.500 4.670 5.490 19,404 +0.85(+18.32%)
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%)
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.