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 29, 2022 5.580 5.859 5.500 5.585 33,737 -0.01(-0.27%)
Jul 28, 2022 5.270 5.600 5.120 5.600 9,143 +0.33(+6.26%)
Jul 27, 2022 5.070 5.340 4.942 5.270 45,833 +0.23(+4.56%)
Jul 26, 2022 5.200 5.200 5.005 5.040 12,057 -0.09(-1.75%)
Jul 25, 2022 5.110 5.250 5.110 5.130 15,631 +0.08(+1.59%)
Jul 22, 2022 4.820 5.050 4.820 5.050 6,851 +0.14(+2.84%)
Jul 21, 2022 5.110 5.220 4.890 4.910 16,743 +0.05(+1.03%)
Jul 20, 2022 4.640 5.257 4.620 4.860 16,277 +0.20(+4.29%)
Jul 19, 2022 4.589 4.800 4.589 4.660 6,898 +0.09(+1.97%)
Jul 18, 2022 4.360 4.626 4.360 4.570 8,251 +0.17(+3.86%)
Jul 15, 2022 4.930 4.930 4.400 4.400 16,445 -0.26(-5.58%)
Jul 14, 2022 4.700 4.847 4.460 4.660 8,582 +0.06(+1.30%)
Jul 13, 2022 4.150 4.890 4.150 4.600 19,159 +0.45(+10.84%)
Jul 12, 2022 4.530 4.612 4.010 4.150 52,195 -0.48(-10.37%)
Jul 11, 2022 5.200 5.395 4.581 4.630 36,303 -0.67(-12.64%)
Jul 08, 2022 6.060 6.060 5.300 5.300 53,095 -0.61(-10.32%)
Jul 07, 2022 5.400 6.402 5.400 5.910 46,648 +0.30(+5.35%)
Jul 06, 2022 6.800 7.390 5.600 5.610 128,145 -1.06(-15.89%)
Jul 05, 2022 6.130 6.670 6.040 6.670 43,695 +0.61(+10.07%)
Jul 01, 2022 5.830 6.075 5.830 6.060 12,189 +0.07(+1.17%)
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%)
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.