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 (%)
Apr 28, 2023 3.400 3.570 3.390 3.570 4,262 +0.12(+3.48%)
Apr 27, 2023 3.460 3.460 3.390 3.450 1,793 -0.13(-3.63%)
Apr 26, 2023 3.507 3.610 3.507 3.580 2,733 -0.02(-0.60%)
Apr 25, 2023 3.800 3.800 3.532 3.602 3,301 -0.18(-4.72%)
Apr 24, 2023 3.680 3.780 3.680 3.780 4,415 +0.10(+2.72%)
Apr 21, 2023 3.680 3.750 3.670 3.680 829 +0.08(+2.22%)
Apr 20, 2023 3.480 3.700 3.480 3.600 1,568 +0.09(+2.63%)
Apr 19, 2023 4.000 4.000 3.508 3.508 3,777 -0.39(-10.05%)
Apr 18, 2023 3.804 4.090 3.804 3.900 7,424 +0.21(+5.66%)
Apr 17, 2023 3.400 3.899 3.400 3.691 5,851 +0.23(+6.67%)
Apr 14, 2023 3.370 3.530 3.156 3.460 3,496 -0.03(-0.86%)
Apr 13, 2023 3.290 3.500 3.290 3.490 5,974 +0.19(+5.76%)
Apr 12, 2023 3.200 3.300 3.200 3.300 2,760 -0.03(-0.90%)
Apr 11, 2023 3.120 3.330 3.120 3.330 14,311 +0.17(+5.38%)
Apr 10, 2023 3.210 3.500 3.105 3.160 16,375 -0.12(-3.66%)
Apr 06, 2023 3.270 3.300 3.270 3.280 1,652 -0.07(-2.09%)
Apr 05, 2023 3.500 3.500 3.200 3.350 3,665 -0.06(-1.76%)
Apr 04, 2023 3.550 3.550 3.410 3.410 2,280 -0.19(-5.28%)
Apr 03, 2023 3.270 3.830 3.265 3.600 5,334 +0.31(+9.42%)
Mar 31, 2023 3.100 3.320 2.730 3.290 25,391 +0.19(+6.13%)
Mar 30, 2023 3.800 3.800 2.810 3.100 32,985 -0.52(-14.36%)
Mar 29, 2023 3.610 3.620 3.610 3.620 369 -0.17(-4.49%)
Mar 28, 2023 3.751 3.790 3.751 3.790 2,720 -0.03(-0.79%)
Mar 27, 2023 3.600 3.940 3.600 3.820 11,118 +0.29(+8.22%)
Mar 24, 2023 3.730 3.750 3.530 3.530 1,659 -0.17(-4.59%)
Mar 23, 2023 3.750 3.770 3.670 3.700 4,111 -0.05(-1.28%)
Mar 22, 2023 3.800 3.807 3.748 3.748 2,329 -0.15(-3.90%)
Mar 21, 2023 4.041 4.180 3.760 3.900 4,925 -0.20(-4.88%)
Mar 20, 2023 4.110 4.110 4.090 4.100 4,185 -0.20(-4.65%)
Mar 17, 2023 3.947 4.300 3.947 4.300 2,199 +0.42(+10.82%)
Mar 16, 2023 4.000 4.000 3.880 3.880 805 -0.12(-3.00%)
Mar 15, 2023 4.030 4.030 4.000 4.000 3,697 -0.01(-0.25%)
Mar 14, 2023 4.440 4.440 4.010 4.010 5,250 -0.40(-9.07%)
Mar 13, 2023 4.745 4.745 4.410 4.410 4,061 -0.28(-5.97%)
Mar 10, 2023 4.760 4.760 4.690 4.690 603 +0.08(+1.74%)
Mar 09, 2023 4.630 4.649 4.610 4.610 2,756 -0.02(-0.43%)
Mar 08, 2023 4.780 4.850 4.610 4.630 5,782 -0.24(-4.93%)
Mar 07, 2023 4.623 4.890 4.623 4.870 3,094 +0.17(+3.62%)
Mar 03, 2023 4.700 491 +0.09(+1.95%)
Mar 02, 2023 4.720 4.720 4.610 4.610 1,759 -0.11(-2.34%)
Mar 01, 2023 4.890 4.900 4.720 4.720 8,047 -0.14(-2.87%)
Feb 28, 2023 5.040 5.390 4.860 4.860 11,112 -0.14(-2.80%)
Feb 27, 2023 5.580 5.580 5.000 5.000 11,260 -0.49(-8.93%)
Feb 24, 2023 5.300 5.490 5.100 5.490 2,147 -0.06(-1.08%)
Feb 23, 2023 5.195 5.580 5.110 5.550 13,850 +0.31(+5.92%)
Feb 22, 2023 5.100 5.240 5.100 5.240 1,618 -0.02(-0.36%)
Feb 21, 2023 5.230 5.320 5.230 5.259 1,688 +0.00(+0.03%)
Feb 17, 2023 5.420 5.460 5.258 5.258 1,735 +0.03(+0.53%)
Feb 16, 2023 5.545 5.545 5.170 5.230 4,576 -0.26(-4.77%)
Feb 15, 2023 5.565 5.611 5.492 5.492 2,246 +0.10(+1.89%)
Feb 14, 2023 5.600 5.600 5.390 5.390 1,776 -0.36(-6.26%)
Feb 13, 2023 5.535 5.750 5.520 5.750 1,734 +0.11(+1.95%)
Feb 10, 2023 5.739 5.870 5.537 5.640 8,880 -0.25(-4.24%)
Feb 09, 2023 5.620 5.900 5.600 5.890 6,535 +0.10(+1.73%)
Feb 08, 2023 5.710 5.800 5.620 5.790 1,800 +0.05(+0.89%)
Feb 07, 2023 5.690 5.840 5.638 5.739 16,269 -0.10(-1.73%)
Feb 06, 2023 5.730 5.840 5.610 5.840 3,002 +0.04(+0.69%)
Feb 03, 2023 5.660 5.800 5.660 5.800 3,244 +0.00(+0.00%)
Feb 02, 2023 5.664 5.920 5.650 5.800 3,674 -0.05(-0.89%)
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.