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 (%)
Jul 31, 2019 7.800 8.200 7.500 7.950 28,797 +0.15(+1.92%)
Jul 30, 2019 8.000 8.200 7.600 7.800 31,035 -0.20(-2.50%)
Jul 29, 2019 7.350 8.197 7.350 8.000 26,790 +0.55(+7.38%)
Jul 26, 2019 8.200 8.700 7.175 7.450 80,860 -0.70(-8.59%)
Jul 25, 2019 8.450 8.550 8.000 8.150 61,500 -0.40(-4.68%)
Jul 24, 2019 9.200 9.350 8.100 8.550 129,864 -0.75(-8.06%)
Jul 23, 2019 9.650 10.15 9.050 9.300 83,725 -0.55(-5.58%)
Jul 22, 2019 8.150 9.950 7.750 9.850 224,475 +1.15(+13.22%)
Jul 19, 2019 8.550 11.25 8.150 8.700 920,260 -0.35(-3.87%)
Jul 18, 2019 5.900 9.400 5.400 9.050 1,658,277 +3.00(+49.59%)
Jul 17, 2019 5.050 6.500 4.600 6.050 546,788 +1.05(+21.00%)
Jul 16, 2019 6.200 6.450 4.550 5.000 309,587 -0.85(-14.53%)
Jul 15, 2019 6.000 6.400 5.750 5.850 135,287 -0.45(-7.14%)
Jul 12, 2019 7.600 7.600 6.150 6.300 143,600 -0.70(-10.00%)
Jul 11, 2019 8.300 8.750 6.350 7.000 205,418 -1.35(-16.17%)
Jul 10, 2019 9.000 9.150 8.200 8.350 11,822 -0.65(-7.22%)
Jul 09, 2019 9.650 9.675 8.900 9.000 23,960 -0.80(-8.16%)
Jul 08, 2019 10.00 10.00 9.250 9.800 12,062 -0.15(-1.51%)
Jul 05, 2019 11.00 11.00 9.950 9.950 8,620 -0.95(-8.72%)
Jul 03, 2019 11.60 11.60 10.90 10.90 10,340 -0.78(-6.64%)
Jul 02, 2019 11.95 11.95 11.64 11.68 5,094 -0.17(-1.48%)
Jul 01, 2019 13.30 13.30 10.90 11.85 10,723 -0.65(-5.20%)
Jun 28, 2019 12.65 13.50 12.50 12.50 3,940 +0.00(+0.00%)
Jun 27, 2019 12.75 12.75 12.07 12.50 2,706 -0.20(-1.57%)
Jun 26, 2019 13.43 13.43 12.45 12.70 3,479 -0.60(-4.51%)
Jun 25, 2019 12.85 13.30 12.35 13.30 10,870 +0.95(+7.69%)
Jun 24, 2019 12.30 12.50 12.00 12.35 7,086 +0.15(+1.23%)
Jun 21, 2019 12.40 14.38 12.20 12.20 5,580 -0.12(-1.01%)
Jun 20, 2019 12.90 14.65 12.25 12.32 57,188 -0.43(-3.33%)
Jun 19, 2019 13.50 14.10 12.75 12.75 2,578 -0.60(-4.49%)
Jun 18, 2019 13.60 15.00 13.15 13.35 26,589 -0.25(-1.84%)
Jun 17, 2019 13.45 13.89 13.10 13.60 4,400 +0.35(+2.64%)
Jun 14, 2019 15.20 15.28 13.25 13.25 6,300 -2.05(-13.40%)
Jun 13, 2019 15.45 16.07 15.30 15.30 2,789 -0.30(-1.92%)
Jun 12, 2019 16.00 16.00 15.45 15.60 1,947 -0.60(-3.70%)
Jun 11, 2019 16.45 17.35 15.90 16.20 2,789 +0.05(+0.31%)
Jun 10, 2019 18.70 18.70 15.97 16.15 1,708 -0.05(-0.31%)
Jun 07, 2019 15.33 17.05 15.33 16.20 5,740 -0.05(-0.31%)
Jun 06, 2019 17.00 17.00 16.15 16.25 1,068 -0.60(-3.56%)
Jun 05, 2019 16.85 17.30 15.28 16.85 3,559 -0.10(-0.59%)
Jun 04, 2019 16.70 17.85 16.50 16.95 1,959 +0.20(+1.19%)
Jun 03, 2019 16.10 16.75 15.85 16.75 3,518 +0.75(+4.69%)
May 31, 2019 16.50 16.70 15.90 16.00 5,120 -0.70(-4.19%)
May 30, 2019 17.05 17.50 16.70 16.70 2,110 -0.45(-2.62%)
May 29, 2019 17.00 17.40 16.55 17.15 4,491 +0.00(+0.00%)
May 28, 2019 17.75 18.19 16.85 17.15 10,937 -0.25(-1.44%)
May 24, 2019 17.50 18.60 16.93 17.40 3,020 -0.05(-0.29%)
May 23, 2019 17.75 17.75 16.88 17.45 2,771 -0.25(-1.41%)
May 22, 2019 17.65 19.15 17.65 17.70 10,681 -0.90(-4.84%)
May 21, 2019 18.95 19.23 18.05 18.60 6,023 -0.05(-0.27%)
May 20, 2019 19.35 19.75 18.65 18.65 5,770 -0.95(-4.85%)
May 17, 2019 20.25 21.05 18.85 19.60 16,020 -1.60(-7.55%)
May 16, 2019 21.65 22.25 20.95 21.20 11,020 -0.75(-3.42%)
May 15, 2019 22.20 22.40 21.70 21.95 2,463 -0.30(-1.35%)
May 14, 2019 21.85 22.65 21.50 22.25 4,396 +0.65(+3.01%)
May 13, 2019 21.45 22.15 21.45 21.60 2,777 -0.35(-1.59%)
May 10, 2019 21.90 23.35 21.50 21.95 2,600 +0.15(+0.69%)
May 09, 2019 21.45 22.50 21.45 21.80 19,226 +0.15(+0.69%)
May 08, 2019 21.70 22.45 21.60 21.65 3,744 -0.25(-1.14%)
May 07, 2019 23.40 24.43 21.90 21.90 4,341 -1.75(-7.40%)
May 06, 2019 23.85 25.00 23.25 23.65 5,989 -0.60(-2.47%)
May 03, 2019 24.60 24.85 24.25 24.25 2,660 -0.40(-1.62%)
May 02, 2019 25.05 25.25 24.60 24.65 5,917 -0.45(-1.79%)
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.