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 (%)
Jun 30, 2022 5.690 6.000 5.690 5.990 26,079 +0.01(+0.17%)
Jun 29, 2022 5.430 6.050 5.250 5.980 158,703 +0.74(+14.12%)
Jun 28, 2022 4.760 5.450 4.760 5.240 44,776 +0.45(+9.29%)
Jun 27, 2022 4.670 4.867 4.660 4.795 17,401 +0.00(+0.10%)
Jun 24, 2022 4.930 5.000 4.710 4.790 46,139 -0.10(-2.04%)
Jun 23, 2022 4.970 4.970 4.700 4.890 14,047 +0.13(+2.63%)
Jun 22, 2022 4.689 4.900 4.612 4.764 25,088 +0.37(+8.53%)
Jun 21, 2022 4.320 4.620 4.320 4.390 10,287 +0.12(+2.81%)
Jun 17, 2022 4.270 4.650 4.270 4.270 5,529 +0.00(+0.02%)
Jun 16, 2022 4.380 4.500 4.240 4.269 8,258 -0.11(-2.53%)
Jun 15, 2022 4.680 4.680 4.210 4.380 19,356 +0.23(+5.54%)
Jun 14, 2022 4.160 4.330 4.060 4.150 16,550 -0.13(-3.04%)
Jun 13, 2022 4.070 4.310 3.930 4.280 15,397 -0.12(-2.73%)
Jun 10, 2022 4.630 4.700 4.340 4.400 33,615 -0.19(-4.14%)
Jun 09, 2022 4.300 4.600 4.296 4.590 40,403 +0.12(+2.68%)
Jun 08, 2022 3.930 4.664 3.930 4.470 87,976 +0.60(+15.50%)
Jun 07, 2022 3.550 3.932 3.550 3.870 30,844 +0.29(+8.10%)
Jun 06, 2022 3.470 3.750 3.402 3.580 34,421 +0.17(+4.99%)
Jun 03, 2022 3.200 3.450 3.200 3.410 61,461 +0.21(+6.56%)
Jun 02, 2022 3.190 3.250 3.160 3.200 28,302 +0.05(+1.59%)
Jun 01, 2022 2.890 3.170 2.890 3.150 15,312 +0.05(+1.61%)
May 31, 2022 2.880 3.131 2.880 3.100 58,206 +0.21(+7.27%)
May 27, 2022 2.872 2.908 2.830 2.890 12,995 -0.02(-0.86%)
May 25, 2022 2.915 181 +0.04(+1.22%)
May 24, 2022 2.760 2.890 2.760 2.880 15,408 +0.02(+0.70%)
May 23, 2022 2.760 2.970 2.690 2.860 19,864 -0.01(-0.35%)
May 20, 2022 2.940 3.140 2.870 2.870 24,522 -0.27(-8.60%)
May 19, 2022 2.970 3.150 2.876 3.140 34,124 +0.22(+7.53%)
May 18, 2022 2.660 2.920 2.660 2.920 16,975 +0.09(+3.18%)
May 17, 2022 2.320 2.900 2.320 2.830 350,062 +0.48(+20.43%)
May 16, 2022 2.210 2.370 2.210 2.350 7,344 +0.07(+3.07%)
May 13, 2022 2.150 2.280 2.150 2.280 29,882 +0.08(+3.64%)
May 12, 2022 2.234 2.250 2.155 2.200 16,113 -0.07(-2.94%)
May 11, 2022 2.077 2.267 2.070 2.267 33,366 +0.07(+3.03%)
May 10, 2022 2.090 2.200 2.090 2.200 4,261 -0.01(-0.45%)
May 09, 2022 2.157 2.280 2.157 2.210 6,161 -0.07(-3.07%)
May 06, 2022 2.120 2.290 2.100 2.280 9,600 +0.08(+3.64%)
May 05, 2022 2.180 2.200 2.150 2.200 4,945 -0.04(-1.79%)
May 03, 2022 2.240 748 +0.10(+4.67%)
May 02, 2022 2.100 2.140 2.060 2.140 5,498 -0.01(-0.47%)
Apr 29, 2022 2.271 2.271 2.150 2.150 7,871 -0.10(-4.23%)
Apr 28, 2022 2.160 2.250 2.160 2.245 5,518 -0.00(-0.22%)
Apr 27, 2022 2.211 2.320 2.211 2.250 14,754 -0.02(-0.88%)
Apr 26, 2022 2.310 2.390 2.270 2.270 10,738 -0.08(-3.40%)
Apr 25, 2022 2.250 2.390 2.250 2.350 5,940 +0.08(+3.52%)
Apr 22, 2022 2.280 2.390 2.250 2.270 9,723 -0.16(-6.58%)
Apr 21, 2022 2.280 2.480 2.260 2.430 7,834 +0.18(+8.00%)
Apr 20, 2022 2.430 2.500 2.250 2.250 31,771 -0.07(-3.02%)
Apr 19, 2022 2.500 2.520 2.300 2.320 13,442 -0.14(-5.69%)
Apr 18, 2022 2.270 2.500 2.270 2.460 9,590 +0.04(+1.65%)
Apr 14, 2022 2.284 2.420 2.284 2.420 6,536 +0.02(+0.83%)
Apr 13, 2022 2.480 2.490 2.360 2.400 11,224 -0.10(-4.00%)
Apr 12, 2022 2.350 2.550 2.170 2.500 44,643 +0.20(+8.70%)
Apr 11, 2022 2.300 2.450 2.250 2.300 25,253 +0.00(+0.00%)
Apr 08, 2022 2.450 2.540 2.300 2.300 5,667 -0.23(-9.09%)
Apr 07, 2022 2.450 2.530 2.450 2.530 4,295 +0.05(+2.02%)
Apr 06, 2022 2.480 2.550 2.470 2.480 9,177 -0.07(-2.75%)
Apr 05, 2022 2.440 2.550 2.440 2.550 14,736 +0.00(+0.00%)
Apr 04, 2022 2.519 2.550 2.515 2.550 33,141 +0.00(+0.00%)
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.