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 (%)
Sep 30, 2019 5.250 5.250 4.824 4.950 71,120 -0.30(-5.71%)
Sep 27, 2019 5.250 5.444 5.125 5.250 14,460 +0.05(+0.96%)
Sep 26, 2019 5.150 5.450 5.150 5.200 14,065 -0.05(-0.95%)
Sep 25, 2019 5.100 5.324 5.100 5.250 15,009 +0.17(+3.45%)
Sep 24, 2019 5.650 5.650 4.800 5.075 111,712 -0.67(-11.74%)
Sep 23, 2019 5.850 6.050 5.600 5.750 25,038 +0.00(+0.00%)
Sep 20, 2019 6.050 7.100 5.750 5.750 84,600 -0.25(-4.17%)
Sep 19, 2019 6.200 6.200 5.900 6.000 14,715 +0.15(+2.56%)
Sep 18, 2019 5.800 6.199 5.754 5.850 7,432 -0.10(-1.68%)
Sep 17, 2019 6.350 6.350 5.950 5.950 10,128 -0.20(-3.25%)
Sep 16, 2019 6.600 6.750 6.000 6.150 25,565 -0.50(-7.52%)
Sep 13, 2019 6.500 7.071 6.450 6.650 13,160 +0.20(+3.10%)
Sep 12, 2019 6.250 6.750 6.250 6.450 12,565 +0.20(+3.20%)
Sep 11, 2019 6.600 7.000 6.200 6.250 28,326 -0.30(-4.58%)
Sep 10, 2019 6.600 6.650 6.350 6.550 24,882 -0.05(-0.76%)
Sep 09, 2019 6.500 6.850 6.332 6.600 27,050 +0.20(+3.12%)
Sep 06, 2019 6.250 6.950 5.904 6.400 17,960 +0.25(+4.07%)
Sep 05, 2019 6.050 6.400 5.850 6.150 4,827 +0.10(+1.65%)
Sep 04, 2019 6.300 6.300 5.850 6.050 2,989 +0.20(+3.42%)
Sep 03, 2019 5.850 6.100 5.702 5.850 5,342 +0.00(+0.00%)
Aug 30, 2019 5.650 6.000 5.550 5.850 29,200 +0.05(+0.86%)
Aug 29, 2019 5.862 6.425 5.800 5.800 5,354 -0.05(-0.85%)
Aug 28, 2019 5.650 6.300 5.650 5.850 7,837 +0.10(+1.74%)
Aug 27, 2019 5.550 6.000 5.500 5.750 23,617 +0.20(+3.60%)
Aug 26, 2019 6.500 6.700 5.500 5.550 17,327 -0.90(-13.95%)
Aug 23, 2019 6.650 6.650 6.250 6.450 11,900 -0.15(-2.27%)
Aug 22, 2019 6.650 7.050 6.350 6.600 13,701 -0.05(-0.75%)
Aug 21, 2019 7.100 7.114 6.600 6.650 12,321 -0.40(-5.67%)
Aug 20, 2019 6.300 7.500 6.300 7.050 34,699 +0.70(+11.02%)
Aug 19, 2019 6.050 6.400 5.900 6.350 11,738 +0.65(+11.40%)
Aug 16, 2019 5.550 6.150 5.550 5.700 16,820 +0.25(+4.59%)
Aug 15, 2019 5.650 5.900 5.350 5.450 12,104 -0.20(-3.54%)
Aug 14, 2019 5.300 6.450 4.900 5.650 136,382 +0.25(+4.63%)
Aug 13, 2019 5.500 5.750 5.300 5.400 28,912 -0.10(-1.82%)
Aug 12, 2019 5.850 6.100 5.250 5.500 31,192 -0.40(-6.78%)
Aug 09, 2019 6.100 6.598 5.600 5.900 24,620 -0.40(-6.35%)
Aug 08, 2019 6.150 6.450 5.750 6.300 26,957 +0.15(+2.44%)
Aug 07, 2019 6.200 6.300 5.775 6.150 23,801 -0.20(-3.15%)
Aug 06, 2019 6.050 6.850 6.008 6.350 27,202 +0.60(+10.43%)
Aug 05, 2019 7.300 7.900 5.700 5.750 39,648 -1.70(-22.82%)
Aug 02, 2019 7.250 7.750 6.900 7.450 9,260 +0.15(+2.05%)
Aug 01, 2019 7.900 7.900 7.150 7.300 28,882 -0.65(-8.18%)
Jul 31, 2019 7.800 8.200 7.500 7.950 28,797 +0.15(+1.92%)
Jul 30, 2019 8.000 8.200 7.600 7.800 31,035 -0.20(-2.50%)
Jul 29, 2019 7.350 8.197 7.350 8.000 26,790 +0.55(+7.38%)
Jul 26, 2019 8.200 8.700 7.175 7.450 80,860 -0.70(-8.59%)
Jul 25, 2019 8.450 8.550 8.000 8.150 61,500 -0.40(-4.68%)
Jul 24, 2019 9.200 9.350 8.100 8.550 129,864 -0.75(-8.06%)
Jul 23, 2019 9.650 10.15 9.050 9.300 83,725 -0.55(-5.58%)
Jul 22, 2019 8.150 9.950 7.750 9.850 224,475 +1.15(+13.22%)
Jul 19, 2019 8.550 11.25 8.150 8.700 920,260 -0.35(-3.87%)
Jul 18, 2019 5.900 9.400 5.400 9.050 1,658,277 +3.00(+49.59%)
Jul 17, 2019 5.050 6.500 4.600 6.050 546,788 +1.05(+21.00%)
Jul 16, 2019 6.200 6.450 4.550 5.000 309,587 -0.85(-14.53%)
Jul 15, 2019 6.000 6.400 5.750 5.850 135,287 -0.45(-7.14%)
Jul 12, 2019 7.600 7.600 6.150 6.300 143,600 -0.70(-10.00%)
Jul 11, 2019 8.300 8.750 6.350 7.000 205,418 -1.35(-16.17%)
Jul 10, 2019 9.000 9.150 8.200 8.350 11,822 -0.65(-7.22%)
Jul 09, 2019 9.650 9.675 8.900 9.000 23,960 -0.80(-8.16%)
Jul 08, 2019 10.00 10.00 9.250 9.800 12,062 -0.15(-1.51%)
Jul 05, 2019 11.00 11.00 9.950 9.950 8,620 -0.95(-8.72%)
Jul 03, 2019 11.60 11.60 10.90 10.90 10,340 -0.78(-6.64%)
Jul 02, 2019 11.95 11.95 11.64 11.68 5,094 -0.17(-1.48%)
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.