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 (%)
Mar 31, 2023 3.100 3.320 2.730 3.290 25,391 +0.19(+6.13%)
Mar 30, 2023 3.800 3.800 2.810 3.100 32,985 -0.52(-14.36%)
Mar 29, 2023 3.610 3.620 3.610 3.620 369 -0.17(-4.49%)
Mar 28, 2023 3.751 3.790 3.751 3.790 2,720 -0.03(-0.79%)
Mar 27, 2023 3.600 3.940 3.600 3.820 11,118 +0.29(+8.22%)
Mar 24, 2023 3.730 3.750 3.530 3.530 1,659 -0.17(-4.59%)
Mar 23, 2023 3.750 3.770 3.670 3.700 4,111 -0.05(-1.28%)
Mar 22, 2023 3.800 3.807 3.748 3.748 2,329 -0.15(-3.90%)
Mar 21, 2023 4.041 4.180 3.760 3.900 4,925 -0.20(-4.88%)
Mar 20, 2023 4.110 4.110 4.090 4.100 4,185 -0.20(-4.65%)
Mar 17, 2023 3.947 4.300 3.947 4.300 2,199 +0.42(+10.82%)
Mar 16, 2023 4.000 4.000 3.880 3.880 805 -0.12(-3.00%)
Mar 15, 2023 4.030 4.030 4.000 4.000 3,697 -0.01(-0.25%)
Mar 14, 2023 4.440 4.440 4.010 4.010 5,250 -0.40(-9.07%)
Mar 13, 2023 4.745 4.745 4.410 4.410 4,061 -0.28(-5.97%)
Mar 10, 2023 4.760 4.760 4.690 4.690 603 +0.08(+1.74%)
Mar 09, 2023 4.630 4.649 4.610 4.610 2,756 -0.02(-0.43%)
Mar 08, 2023 4.780 4.850 4.610 4.630 5,782 -0.24(-4.93%)
Mar 07, 2023 4.623 4.890 4.623 4.870 3,094 +0.17(+3.62%)
Mar 03, 2023 4.700 491 +0.09(+1.95%)
Mar 02, 2023 4.720 4.720 4.610 4.610 1,759 -0.11(-2.34%)
Mar 01, 2023 4.890 4.900 4.720 4.720 8,047 -0.14(-2.87%)
Feb 28, 2023 5.040 5.390 4.860 4.860 11,112 -0.14(-2.80%)
Feb 27, 2023 5.580 5.580 5.000 5.000 11,260 -0.49(-8.93%)
Feb 24, 2023 5.300 5.490 5.100 5.490 2,147 -0.06(-1.08%)
Feb 23, 2023 5.195 5.580 5.110 5.550 13,850 +0.31(+5.92%)
Feb 22, 2023 5.100 5.240 5.100 5.240 1,618 -0.02(-0.36%)
Feb 21, 2023 5.230 5.320 5.230 5.259 1,688 +0.00(+0.03%)
Feb 17, 2023 5.420 5.460 5.258 5.258 1,735 +0.03(+0.53%)
Feb 16, 2023 5.545 5.545 5.170 5.230 4,576 -0.26(-4.77%)
Feb 15, 2023 5.565 5.611 5.492 5.492 2,246 +0.10(+1.89%)
Feb 14, 2023 5.600 5.600 5.390 5.390 1,776 -0.36(-6.26%)
Feb 13, 2023 5.535 5.750 5.520 5.750 1,734 +0.11(+1.95%)
Feb 10, 2023 5.739 5.870 5.537 5.640 8,880 -0.25(-4.24%)
Feb 09, 2023 5.620 5.900 5.600 5.890 6,535 +0.10(+1.73%)
Feb 08, 2023 5.710 5.800 5.620 5.790 1,800 +0.05(+0.89%)
Feb 07, 2023 5.690 5.840 5.638 5.739 16,269 -0.10(-1.73%)
Feb 06, 2023 5.730 5.840 5.610 5.840 3,002 +0.04(+0.69%)
Feb 03, 2023 5.660 5.800 5.660 5.800 3,244 +0.00(+0.00%)
Feb 02, 2023 5.664 5.920 5.650 5.800 3,674 -0.05(-0.89%)
Feb 01, 2023 5.964 5.980 5.730 5.852 4,345 +0.04(+0.64%)
Jan 31, 2023 5.640 5.970 5.640 5.815 10,212 +0.18(+3.10%)
Jan 30, 2023 5.536 5.980 5.536 5.640 3,234 +0.03(+0.55%)
Jan 27, 2023 5.828 6.000 5.609 5.609 2,349 -0.17(-2.86%)
Jan 26, 2023 5.990 6.000 5.752 5.774 9,397 +0.09(+1.57%)
Jan 25, 2023 5.700 5.800 5.685 5.685 2,635 -0.02(-0.26%)
Jan 24, 2023 5.750 5.750 5.600 5.700 2,804 +0.01(+0.18%)
Jan 23, 2023 5.760 5.760 5.410 5.690 5,032 -0.01(-0.18%)
Jan 20, 2023 5.640 5.700 5.455 5.700 6,020 +0.34(+6.34%)
Jan 19, 2023 5.320 5.360 5.320 5.360 1,416 -0.20(-3.60%)
Jan 18, 2023 5.690 5.690 5.387 5.560 6,510 -0.05(-0.80%)
Jan 17, 2023 5.370 5.700 5.370 5.605 6,698 +0.24(+4.57%)
Jan 13, 2023 5.010 5.360 4.700 5.360 16,322 +0.15(+2.88%)
Jan 12, 2023 5.120 5.230 4.670 5.210 13,139 -0.08(-1.50%)
Jan 11, 2023 5.170 5.400 4.650 5.290 18,221 +0.25(+4.96%)
Jan 10, 2023 5.220 5.320 4.900 5.040 5,389 -0.18(-3.45%)
Jan 09, 2023 5.250 5.400 4.922 5.220 4,853 +0.19(+3.78%)
Jan 06, 2023 5.050 5.180 4.920 5.030 3,507 +0.03(+0.60%)
Jan 05, 2023 4.850 5.000 4.830 5.000 4,882 +0.03(+0.60%)
Jan 04, 2023 4.970 4.970 4.970 4.970 421 -0.04(-0.90%)
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.