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 (%)
Aug 31, 2020 8.450 8.500 8.250 8.300 12,182 -0.15(-1.78%)
Aug 28, 2020 7.900 8.700 7.900 8.450 70,520 +0.10(+1.20%)
Aug 27, 2020 8.050 8.400 8.000 8.350 26,235 +0.10(+1.21%)
Aug 26, 2020 8.400 8.450 8.050 8.250 23,468 -0.20(-2.37%)
Aug 25, 2020 8.100 8.900 8.100 8.450 25,307 +0.35(+4.32%)
Aug 24, 2020 8.200 8.400 8.050 8.100 30,231 +0.05(+0.62%)
Aug 21, 2020 8.400 8.550 8.050 8.050 51,280 -0.55(-6.40%)
Aug 20, 2020 8.600 8.750 8.400 8.600 26,794 -0.20(-2.27%)
Aug 19, 2020 9.100 9.150 8.393 8.800 72,130 -0.55(-5.88%)
Aug 18, 2020 8.150 10.20 8.130 9.350 268,194 +1.15(+14.02%)
Aug 17, 2020 8.300 8.450 8.050 8.200 46,113 -0.25(-2.96%)
Aug 14, 2020 8.700 8.750 8.300 8.450 37,780 -0.45(-5.06%)
Aug 13, 2020 8.850 9.500 8.600 8.900 77,032 +0.00(+0.00%)
Aug 12, 2020 9.250 9.750 8.800 8.900 102,965 -1.25(-12.32%)
Aug 11, 2020 9.800 10.30 9.800 10.15 96,400 +0.35(+3.57%)
Aug 10, 2020 9.400 9.900 9.150 9.800 75,225 +0.40(+4.26%)
Aug 07, 2020 9.400 9.517 9.000 9.400 40,420 +0.08(+0.80%)
Aug 06, 2020 9.500 9.617 9.100 9.325 26,775 -0.18(-1.84%)
Aug 05, 2020 9.500 9.650 9.100 9.500 55,742 -0.30(-3.06%)
Aug 04, 2020 8.850 9.800 8.836 9.800 87,390 +0.95(+10.73%)
Aug 03, 2020 8.500 9.450 8.400 8.850 125,727 +0.45(+5.36%)
Jul 31, 2020 8.200 8.475 8.200 8.400 29,540 +0.22(+2.75%)
Jul 30, 2020 8.250 8.500 8.100 8.175 39,791 -0.07(-0.91%)
Jul 29, 2020 7.800 8.400 7.800 8.250 46,612 +0.45(+5.77%)
Jul 28, 2020 7.750 8.050 7.750 7.800 16,940 +0.10(+1.30%)
Jul 27, 2020 7.800 7.950 7.600 7.700 23,561 +0.05(+0.65%)
Jul 24, 2020 7.950 8.050 7.500 7.650 36,240 -0.35(-4.37%)
Jul 23, 2020 8.300 8.550 7.800 8.000 53,378 -0.25(-3.03%)
Jul 22, 2020 8.600 8.600 8.100 8.250 48,974 -0.45(-5.17%)
Jul 21, 2020 9.000 9.000 8.300 8.700 89,334 +0.00(+0.00%)
Jul 20, 2020 8.650 8.800 8.400 8.700 51,329 +0.20(+2.35%)
Jul 17, 2020 8.800 8.800 8.400 8.500 67,920 -0.30(-3.41%)
Jul 16, 2020 8.500 9.750 8.400 8.800 301,889 +0.15(+1.73%)
Jul 15, 2020 8.550 8.700 8.250 8.650 66,055 +0.10(+1.17%)
Jul 14, 2020 8.600 9.050 8.400 8.550 93,713 -0.40(-4.47%)
Jul 13, 2020 11.15 11.20 8.800 8.950 506,815 -2.65(-22.84%)
Jul 10, 2020 8.350 12.35 8.300 11.60 2,585,220 +3.55(+44.10%)
Jul 09, 2020 8.300 8.350 7.650 8.050 107,211 -0.10(-1.23%)
Jul 08, 2020 8.350 8.400 8.050 8.150 32,191 -0.20(-2.40%)
Jul 07, 2020 8.500 8.550 8.150 8.350 35,153 -0.05(-0.60%)
Jul 06, 2020 8.000 8.900 8.000 8.400 146,894 +0.55(+7.01%)
Jul 02, 2020 7.900 8.000 7.850 7.850 17,020 +0.05(+0.64%)
Jul 01, 2020 7.900 8.000 7.750 7.800 21,084 +0.05(+0.65%)
Jun 30, 2020 8.000 8.100 7.750 7.750 38,058 -0.25(-3.12%)
Jun 29, 2020 8.450 8.549 7.800 8.000 55,213 -0.45(-5.33%)
Jun 26, 2020 8.700 8.800 8.250 8.450 42,160 -0.15(-1.74%)
Jun 25, 2020 8.300 8.750 8.050 8.600 24,289 +0.40(+4.88%)
Jun 24, 2020 8.250 8.950 8.100 8.200 81,212 +0.00(+0.00%)
Jun 23, 2020 8.100 8.500 7.650 8.200 48,941 +0.05(+0.61%)
Jun 22, 2020 8.550 8.600 7.725 8.150 56,012 -0.45(-5.23%)
Jun 19, 2020 8.850 8.850 8.500 8.600 70,000 -0.05(-0.58%)
Jun 18, 2020 8.750 9.150 8.500 8.650 82,774 -0.20(-2.26%)
Jun 17, 2020 9.500 9.600 8.550 8.850 121,342 -0.60(-6.35%)
Jun 16, 2020 9.200 10.75 9.100 9.450 289,201 +0.55(+6.18%)
Jun 15, 2020 9.050 9.450 8.650 8.900 120,514 -0.80(-8.25%)
Jun 12, 2020 12.05 12.05 9.250 9.700 425,660 -3.80(-28.15%)
Jun 11, 2020 13.10 16.15 12.80 13.50 635,857 +1.50(+12.50%)
Jun 10, 2020 12.90 12.90 11.85 12.00 59,568 -1.00(-7.69%)
Jun 09, 2020 12.70 13.00 12.15 13.00 14,135 +0.25(+1.96%)
Jun 08, 2020 12.60 12.90 12.05 12.75 28,384 +0.30(+2.41%)
Jun 05, 2020 12.40 12.55 11.70 12.45 59,680 +1.00(+8.73%)
Jun 04, 2020 12.05 12.10 11.35 11.45 40,055 -0.55(-4.58%)
Jun 03, 2020 11.80 12.25 11.60 12.00 19,391 +0.30(+2.56%)
Jun 02, 2020 10.95 12.35 10.95 11.70 86,082 +0.65(+5.88%)
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.