Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tarena Intl ADR (NQ: TEDU )

N/A 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 (%)
Mar 31, 2022 2.430 2.500 2.320 2.470 23,190 +0.07(+2.92%)
Mar 30, 2022 2.170 2.460 2.160 2.400 24,416 +0.30(+14.29%)
Mar 29, 2022 2.200 2.300 2.100 2.100 32,896 -0.12(-5.41%)
Mar 28, 2022 2.260 2.390 2.180 2.220 12,295 +0.04(+1.83%)
Mar 25, 2022 2.220 2.360 2.160 2.180 11,839 -0.20(-8.40%)
Mar 24, 2022 2.410 2.514 2.320 2.380 32,438 +0.00(+0.00%)
Mar 23, 2022 2.340 2.600 2.340 2.380 93,919 +0.03(+1.28%)
Mar 22, 2022 2.450 2.550 2.350 2.350 26,200 -0.10(-4.08%)
Mar 21, 2022 2.700 2.710 2.450 2.450 31,946 -0.20(-7.55%)
Mar 18, 2022 2.490 2.681 2.470 2.650 82,647 +0.22(+9.05%)
Mar 17, 2022 2.490 2.550 2.430 2.430 36,133 -0.05(-2.21%)
Mar 16, 2022 2.500 2.550 2.400 2.485 50,683 +0.10(+4.41%)
Mar 15, 2022 2.050 2.380 2.055 2.380 22,560 +0.40(+20.20%)
Mar 14, 2022 2.390 2.500 1.890 1.980 42,318 -0.45(-18.52%)
Mar 11, 2022 2.390 2.550 2.370 2.430 25,966 +0.02(+0.83%)
Mar 10, 2022 2.420 2.530 2.320 2.410 10,724 +0.01(+0.42%)
Mar 09, 2022 2.650 2.650 2.390 2.400 18,245 -0.12(-4.76%)
Mar 08, 2022 2.390 2.520 2.390 2.520 4,051 +0.12(+5.00%)
Mar 07, 2022 2.510 2.570 2.360 2.400 39,066 -0.10(-4.00%)
Mar 04, 2022 2.500 2.610 2.410 2.500 128,420 -0.02(-0.79%)
Mar 03, 2022 2.520 2.690 2.510 2.520 5,316 -0.05(-1.95%)
Mar 02, 2022 2.670 2.670 2.570 2.570 2,409 -0.11(-4.10%)
Mar 01, 2022 2.450 2.710 2.400 2.680 21,146 +0.18(+7.20%)
Feb 28, 2022 2.570 2.800 2.495 2.500 27,489 -0.06(-2.34%)
Feb 25, 2022 2.500 2.630 2.500 2.560 15,020 +0.15(+6.22%)
Feb 24, 2022 2.350 2.500 2.270 2.410 29,114 -0.15(-5.93%)
Feb 23, 2022 2.670 2.680 2.430 2.562 23,487 +0.01(+0.47%)
Feb 22, 2022 2.730 2.834 2.450 2.550 47,375 -0.25(-8.93%)
Feb 18, 2022 2.800 0 -0.16(-5.41%)
Feb 17, 2022 2.940 2.990 2.800 2.960 37,888 +0.02(+0.51%)
Feb 16, 2022 2.940 2.945 2.790 2.945 41,340 +0.11(+4.06%)
Feb 15, 2022 2.720 3.150 2.720 2.830 61,254 +0.02(+0.71%)
Feb 14, 2022 3.310 3.310 2.650 2.810 93,573 -0.45(-13.80%)
Feb 11, 2022 3.250 3.290 3.110 3.260 49,741 +0.05(+1.56%)
Feb 10, 2022 2.890 3.210 2.830 3.210 93,597 +0.27(+9.18%)
Feb 09, 2022 2.550 2.970 2.550 2.940 95,765 +0.35(+13.51%)
Feb 08, 2022 2.550 2.600 2.520 2.590 27,460 +0.06(+2.37%)
Feb 07, 2022 2.530 2.550 2.460 2.530 34,388 +0.08(+3.27%)
Feb 04, 2022 2.220 2.484 2.220 2.450 40,613 +0.10(+4.26%)
Feb 03, 2022 2.170 2.380 2.144 2.350 43,692 +0.12(+5.38%)
Feb 02, 2022 2.320 2.320 2.180 2.230 36,701 -0.08(-3.46%)
Feb 01, 2022 2.210 2.410 2.210 2.310 106,570 +0.13(+5.96%)
Jan 31, 2022 2.110 2.180 59,325 +0.18(+9.00%)
Jan 28, 2022 1.920 2.059 1.920 2.000 73,092 +0.04(+2.04%)
Jan 27, 2022 1.930 2.010 1.910 1.960 53,762 +0.05(+2.62%)
Jan 26, 2022 1.900 1.950 1.900 1.910 65,105 +0.02(+1.06%)
Jan 25, 2022 1.870 1.943 1.820 1.890 85,811 +0.02(+1.07%)
Jan 24, 2022 1.830 1.920 1.700 1.870 67,482 +0.02(+1.08%)
Jan 21, 2022 1.820 1.900 1.820 1.850 41,797 -0.01(-0.54%)
Jan 20, 2022 1.970 2.060 1.840 1.860 81,113 -0.17(-8.37%)
Jan 19, 2022 1.960 2.130 1.910 2.030 116,394 +0.12(+6.28%)
Jan 18, 2022 1.780 1.930 1.780 1.910 76,722 +0.10(+5.52%)
Jan 14, 2022 1.810 0 +0.12(+7.42%)
Jan 13, 2022 1.680 1.740 1.620 1.685 105,441 -0.02(-1.46%)
Jan 12, 2022 1.790 1.830 1.670 1.710 103,565 -0.05(-2.84%)
Jan 11, 2022 1.770 1.930 1.730 1.760 119,299 -0.05(-3.02%)
Jan 10, 2022 1.900 2.000 1.760 1.815 100,049 -0.10(-4.98%)
Jan 07, 2022 1.940 2.050 1.910 1.910 97,199 -0.04(-2.05%)
Jan 06, 2022 1.880 1.997 1.850 1.950 166,825 +0.01(+0.52%)
Jan 05, 2022 1.880 1.951 1.770 1.940 153,659 +0.06(+3.19%)
Jan 04, 2022 1.800 1.890 1.773 1.880 41,765 +0.05(+2.73%)
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.