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, 2021 7.450 7.800 7.287 7.700 84,222 +0.25(+3.36%)
Aug 30, 2021 7.550 7.950 7.300 7.450 154,330 -0.10(-1.32%)
Aug 27, 2021 7.100 7.550 6.850 7.550 340,780 +0.30(+4.14%)
Aug 26, 2021 6.900 7.700 6.900 7.250 913,742 +0.40(+5.84%)
Aug 25, 2021 7.050 7.100 6.700 6.850 124,727 -0.05(-0.72%)
Aug 24, 2021 6.750 7.700 6.611 6.900 486,800 +0.20(+2.99%)
Aug 23, 2021 6.750 6.800 6.600 6.700 67,406 +0.05(+0.75%)
Aug 20, 2021 6.500 6.700 6.400 6.650 46,457 +0.15(+2.31%)
Aug 19, 2021 6.750 6.825 6.450 6.500 55,690 -0.05(-0.76%)
Aug 18, 2021 6.750 7.000 6.400 6.550 77,203 +0.15(+2.34%)
Aug 17, 2021 6.800 6.800 6.250 6.400 201,276 -0.50(-7.25%)
Aug 16, 2021 6.950 7.650 6.600 6.900 166,954 -0.05(-0.72%)
Aug 13, 2021 7.750 7.800 6.900 6.950 164,872 -0.80(-10.32%)
Aug 12, 2021 8.500 8.700 7.450 7.750 171,654 -0.85(-9.88%)
Aug 11, 2021 9.000 9.100 8.450 8.600 134,373 -0.80(-8.51%)
Aug 10, 2021 8.550 9.525 8.050 9.400 527,544 +0.00(+0.00%)
Aug 09, 2021 6.900 10.50 6.850 9.400 7,893,644 +2.70(+40.30%)
Aug 06, 2021 6.350 6.849 6.250 6.700 776,719 +0.20(+3.08%)
Aug 05, 2021 6.400 7.500 6.400 6.500 1,470,232 +0.25(+4.00%)
Aug 04, 2021 8.050 8.150 6.250 6.250 681,175 -1.40(-18.30%)
Aug 03, 2021 9.550 9.750 7.550 7.650 392,479 -1.95(-20.31%)
Aug 02, 2021 9.950 10.15 9.550 9.600 121,754 -0.30(-3.03%)
Jul 30, 2021 9.950 10.20 9.771 9.900 48,565 -0.10(-1.00%)
Jul 29, 2021 10.30 10.55 9.650 10.00 218,382 -0.15(-1.48%)
Jul 28, 2021 10.30 10.40 10.05 10.15 118,308 -0.05(-0.49%)
Jul 27, 2021 10.40 10.65 10.15 10.20 186,486 -0.15(-1.45%)
Jul 26, 2021 11.25 11.57 10.25 10.35 427,218 -1.40(-11.91%)
Jul 23, 2021 12.00 12.05 11.00 11.75 396,508 -2.65(-18.40%)
Jul 22, 2021 14.60 14.74 14.15 14.40 16,665 -0.10(-0.69%)
Jul 21, 2021 14.55 14.85 14.25 14.50 27,298 +0.25(+1.75%)
Jul 20, 2021 14.40 14.60 14.15 14.25 26,451 -0.25(-1.72%)
Jul 19, 2021 14.20 14.55 13.90 14.50 70,850 +0.20(+1.40%)
Jul 16, 2021 14.75 14.90 14.30 14.30 68,029 -0.35(-2.39%)
Jul 15, 2021 14.05 14.90 14.05 14.65 136,586 +0.60(+4.27%)
Jul 14, 2021 14.20 14.25 13.95 14.05 30,903 -0.05(-0.35%)
Jul 13, 2021 14.15 14.60 13.80 14.10 98,723 +0.00(+0.00%)
Jul 12, 2021 14.50 14.90 13.88 14.10 28,645 -0.25(-1.74%)
Jul 09, 2021 14.75 14.75 14.25 14.35 32,042 +0.00(+0.00%)
Jul 08, 2021 14.35 15.00 14.10 14.35 73,868 -0.15(-1.03%)
Jul 07, 2021 15.00 15.35 14.40 14.50 99,937 -0.25(-1.69%)
Jul 06, 2021 14.10 15.15 13.95 14.75 126,108 +1.35(+10.07%)
Jul 02, 2021 13.75 13.95 13.30 13.40 77,422 -0.30(-2.19%)
Jul 01, 2021 14.00 14.14 13.60 13.70 55,700 -0.25(-1.79%)
Jun 30, 2021 13.60 14.70 13.60 13.95 63,921 +0.20(+1.45%)
Jun 29, 2021 14.25 14.30 13.60 13.75 139,430 -0.55(-3.85%)
Jun 28, 2021 14.20 14.60 14.05 14.30 44,304 +0.00(+0.00%)
Jun 25, 2021 14.50 14.75 14.00 14.30 57,953 -0.35(-2.39%)
Jun 24, 2021 13.95 14.80 13.95 14.65 80,329 +0.55(+3.90%)
Jun 23, 2021 14.05 14.80 13.80 14.10 120,652 -0.50(-3.42%)
Jun 22, 2021 14.10 15.50 13.40 14.60 410,827 +0.75(+5.42%)
Jun 21, 2021 16.00 16.00 13.10 13.85 453,304 -2.10(-13.17%)
Jun 18, 2021 16.55 16.68 15.50 15.95 239,135 -0.90(-5.34%)
Jun 17, 2021 17.10 17.30 16.75 16.85 119,421 -0.55(-3.16%)
Jun 16, 2021 17.90 17.90 17.07 17.40 188,413 -0.55(-3.06%)
Jun 15, 2021 17.95 18.00 17.85 17.95 40,678 -0.05(-0.28%)
Jun 14, 2021 18.10 18.15 17.95 18.00 100,219 -0.05(-0.28%)
Jun 11, 2021 18.05 18.20 18.00 18.05 10,477 +0.05(+0.28%)
Jun 10, 2021 18.00 18.10 17.95 18.00 46,876 -0.05(-0.28%)
Jun 09, 2021 18.10 18.20 18.05 18.05 17,149 -0.10(-0.55%)
Jun 08, 2021 18.05 18.30 18.05 18.15 42,404 -0.05(-0.27%)
Jun 07, 2021 18.20 18.30 18.00 18.20 59,763 -0.10(-0.55%)
Jun 04, 2021 18.25 18.50 18.25 18.30 34,224 -0.10(-0.54%)
Jun 03, 2021 18.05 18.50 18.05 18.40 65,302 -0.10(-0.54%)
Jun 02, 2021 18.30 18.55 18.30 18.50 22,112 +0.10(+0.54%)
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.