Skip to main content
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 (%)
Jan 09, 2024 1.130 0 +0.13(+13.00%)
Jan 08, 2024 1.000 1.000 0.9984 1.000 3,188 +0.02(+2.04%)
Jan 05, 2024 0.9999 0.9999 0.9733 0.9800 4,946 +0.00(+0.00%)
Jan 04, 2024 1.000 1.010 0.9800 0.9800 16,717 -0.04(-3.92%)
Jan 03, 2024 1.020 1.020 1.000 1.020 14,031 +0.00(+0.00%)
Jan 02, 2024 1.000 1.050 1.000 1.020 38,930 -0.03(-2.86%)
Dec 29, 2023 1.080 1.121 1.050 1.050 12,855 -0.04(-3.67%)
Dec 28, 2023 1.090 1.190 1.090 1.090 16,246 -0.10(-8.40%)
Dec 27, 2023 1.210 1.210 1.149 1.190 8,069 -0.02(-1.65%)
Dec 26, 2023 1.240 1.270 1.190 1.210 58,590 +0.04(+3.60%)
Dec 22, 2023 1.250 1.300 1.020 1.168 39,137 -0.13(-10.15%)
Dec 21, 2023 1.250 1.300 1.250 1.300 4,604 +0.05(+4.01%)
Dec 20, 2023 1.090 1.250 1.090 1.250 8,575 +0.19(+17.92%)
Dec 19, 2023 1.000 1.070 0.9001 1.060 5,511 +0.06(+6.01%)
Dec 18, 2023 0.8400 1.030 0.8400 0.9999 13,545 +0.19(+23.86%)
Dec 15, 2023 0.8782 0.8782 0.8073 0.8073 4,156 -0.09(-10.30%)
Dec 14, 2023 0.8226 0.9000 0.8226 0.9000 12,457 +0.05(+5.88%)
Dec 13, 2023 0.7500 0.9748 0.7500 0.8500 9,871 -0.11(-11.04%)
Dec 12, 2023 1.000 1.000 0.9555 0.9555 7,467 -0.04(-4.45%)
Dec 11, 2023 0.9900 1.040 0.9750 1.000 21,390 -0.01(-0.99%)
Dec 08, 2023 1.010 1.020 0.9750 1.010 39,115 +0.02(+2.02%)
Dec 07, 2023 1.080 1.080 0.9900 0.9900 36,988 -0.13(-11.61%)
Dec 06, 2023 1.110 1.120 1.071 1.120 21,132 -0.09(-7.44%)
Dec 05, 2023 1.159 1.210 1.106 1.210 5,765 -0.02(-1.63%)
Dec 04, 2023 1.250 1.320 1.200 1.230 2,228 +0.01(+0.82%)
Dec 01, 2023 1.200 1.220 1.200 1.220 3,707 +0.03(+2.52%)
Nov 30, 2023 1.230 1.260 1.190 1.190 7,527 -0.04(-3.25%)
Nov 29, 2023 1.267 1.289 1.210 1.230 12,486 -0.02(-1.60%)
Nov 28, 2023 1.170 1.370 1.170 1.250 39,652 +0.11(+9.65%)
Nov 27, 2023 1.300 1.330 1.100 1.140 33,937 -0.19(-14.29%)
Nov 24, 2023 1.380 1.380 1.330 1.330 5,801 -0.05(-3.62%)
Nov 22, 2023 1.500 1.760 1.300 1.380 10,528 -0.14(-9.21%)
Nov 21, 2023 1.510 1.700 1.510 1.520 30,924 -0.09(-5.59%)
Nov 20, 2023 1.760 1.760 1.510 1.610 1,123 +0.11(+7.33%)
Nov 17, 2023 1.690 1.690 1.270 1.500 17,007 -0.27(-15.25%)
Nov 16, 2023 1.770 1.770 1.770 1.770 304 +0.07(+4.12%)
Nov 14, 2023 1.700 152 -0.02(-1.16%)
Nov 13, 2023 1.771 1.771 1.720 1.720 2,370 -0.08(-4.44%)
Nov 10, 2023 1.800 1.800 1.800 1.800 303 -0.03(-1.64%)
Nov 09, 2023 1.800 1.830 1.800 1.830 672 +0.02(+0.83%)
Nov 08, 2023 1.800 1.815 1.785 1.815 1,928 +0.02(+0.98%)
Nov 07, 2023 1.750 1.797 1.750 1.797 1,077 -0.00(-0.14%)
Nov 06, 2023 1.750 1.800 1.750 1.800 1,131 -0.03(-1.64%)
Nov 03, 2023 1.790 1.830 1.790 1.830 2,750 +0.03(+1.67%)
Nov 02, 2023 1.800 1.800 1.800 1.800 211 +0.07(+4.05%)
Oct 31, 2023 1.730 42 -0.02(-1.14%)
Oct 30, 2023 1.750 1.800 1.750 1.750 1,555 +0.00(+0.00%)
Oct 27, 2023 1.800 1.800 1.750 1.750 1,932 -0.05(-2.78%)
Oct 26, 2023 1.810 1.810 1.790 1.800 1,723 -0.02(-1.10%)
Oct 25, 2023 1.850 1.850 1.820 1.820 1,789 -0.03(-1.63%)
Oct 24, 2023 1.910 1.910 1.850 1.850 2,640 -0.06(-3.14%)
Oct 20, 2023 1.910 74 +0.00(+0.00%)
Oct 19, 2023 1.910 1.930 1.910 1.910 3,884 -0.02(-1.19%)
Oct 17, 2023 1.933 41 -0.01(-0.36%)
Oct 13, 2023 1.940 6 -0.18(-8.41%)
Oct 12, 2023 2.030 2.118 2.030 2.118 786 +0.15(+7.52%)
Oct 10, 2023 1.970 12 -0.01(-0.51%)
Oct 09, 2023 2.060 2.060 1.980 1.980 916 -0.08(-4.07%)
Oct 06, 2023 2.064 2.064 2.064 2.064 179 +0.16(+8.63%)
Sep 29, 2023 1.900 86 -0.15(-7.32%)
Sep 28, 2023 1.990 2.050 1.990 2.050 2,262 +0.15(+7.89%)
Sep 27, 2023 1.900 1.900 1.900 1.900 445 +0.02(+1.06%)
Sep 26, 2023 1.900 1.900 1.880 1.880 2,819 -0.02(-1.05%)
Sep 25, 2023 2.006 1.900 1.900 1.900 6,298 -0.37(-16.30%)
Sep 22, 2023 2.000 2.274 1.800 2.270 5,060 +0.24(+11.82%)
Sep 20, 2023 2.030 126 +0.03(+1.50%)
Sep 19, 2023 2.050 2.080 2.000 2.000 6,492 -0.10(-4.76%)
Sep 18, 2023 2.110 2.110 2.100 2.100 846 -0.05(-2.35%)
Sep 15, 2023 2.111 2.151 2.110 2.151 985 -0.03(-1.35%)
Sep 14, 2023 2.180 2.295 2.091 2.180 8,661 +0.02(+0.92%)
Sep 13, 2023 2.150 2.320 2.150 2.160 6,614 -0.04(-1.81%)
Sep 12, 2023 2.200 2.200 2.200 2.200 529 +0.03(+1.21%)
Sep 08, 2023 2.174 279 -0.06(-2.52%)
Sep 07, 2023 2.160 2.330 2.150 2.230 4,956 +0.00(+0.00%)
Sep 06, 2023 2.160 2.320 2.160 2.230 4,540 -0.19(-7.85%)
Sep 05, 2023 2.270 2.440 2.100 2.420 14,047 -0.02(-0.82%)
Sep 01, 2023 2.450 2.450 2.440 2.440 1,473 +0.04(+1.67%)
Aug 31, 2023 2.470 2.470 2.400 2.400 2,077 -0.10(-4.00%)
Aug 30, 2023 2.540 2.540 2.500 2.500 1,382 +0.01(+0.40%)
Aug 29, 2023 2.570 2.570 2.250 2.490 8,670 -0.04(-1.58%)
Aug 28, 2023 2.400 2.580 2.400 2.530 10,081 +0.25(+10.96%)
Aug 25, 2023 2.300 2.300 2.280 2.280 410 +0.00(+0.00%)
Aug 24, 2023 2.290 2.300 2.280 2.280 2,871 -0.09(-3.80%)
Aug 23, 2023 2.320 2.379 2.320 2.370 417 +0.11(+4.87%)
Aug 21, 2023 2.260 234 -0.12(-5.04%)
Aug 18, 2023 2.270 2.400 2.260 2.380 2,541 -0.00(-0.01%)
Aug 17, 2023 2.380 2.380 2.380 2.380 310 +0.08(+3.49%)
Aug 16, 2023 2.390 2.390 2.300 2.300 2,758 -0.18(-7.26%)
Aug 15, 2023 2.490 2.490 2.410 2.480 1,672 +0.05(+2.06%)
Aug 14, 2023 2.430 2.430 2.430 2.430 617 -0.07(-2.99%)
Aug 10, 2023 2.505 373 -0.04(-1.76%)
Aug 09, 2023 2.430 2.550 2.430 2.550 1,259 +0.01(+0.39%)
Aug 08, 2023 2.450 2.540 2.380 2.540 7,395 -0.04(-1.55%)
Aug 07, 2023 2.570 2.580 2.540 2.580 2,449 +0.01(+0.39%)
Aug 04, 2023 2.550 2.590 2.540 2.570 10,802 +0.20(+8.44%)
Aug 03, 2023 2.370 2.370 2.370 2.370 675 -0.17(-6.69%)
Aug 02, 2023 2.510 2.540 2.440 2.540 2,459 +0.09(+3.67%)
Aug 01, 2023 2.377 2.505 2.377 2.450 5,965 +0.04(+1.66%)
Jul 31, 2023 2.460 2.490 2.410 2.410 4,192 -0.04(-1.63%)
Jul 28, 2023 2.450 2.451 2.400 2.450 5,458 +0.05(+2.08%)
Jul 27, 2023 2.370 2.408 2.370 2.400 914 +0.05(+2.13%)
Jul 26, 2023 2.410 2.460 2.350 2.350 3,273 -0.08(-3.29%)
Jul 25, 2023 2.485 2.485 2.430 2.430 1,412 +0.01(+0.21%)
Jul 24, 2023 2.417 2.425 2.417 2.425 1,069 -0.08(-3.00%)
Jul 20, 2023 2.500 128 +0.00(+0.00%)
Jul 19, 2023 2.490 2.500 2.490 2.500 5,381 +0.09(+3.73%)
Jul 18, 2023 2.410 2.490 2.400 2.410 3,627 -0.03(-1.23%)
Jul 17, 2023 2.500 2.572 2.440 2.440 2,007 -0.06(-2.40%)
Jul 14, 2023 2.570 2.575 2.440 2.500 2,353 +0.06(+2.46%)
Jul 13, 2023 2.443 2.520 2.414 2.440 4,431 -0.03(-1.21%)
Jul 12, 2023 2.450 2.470 2.400 2.470 2,151 -0.06(-2.37%)
Jul 11, 2023 2.530 2.530 2.530 2.530 403 +0.01(+0.60%)
Jul 07, 2023 2.515 231 +0.02(+0.60%)
Jul 06, 2023 2.500 2.550 2.500 2.500 3,602 -0.03(-1.19%)
Jul 05, 2023 2.550 2.583 2.530 2.530 1,447 -0.08(-3.07%)
Jul 03, 2023 2.500 2.610 2.500 2.610 2,097 +0.18(+7.41%)
Jun 30, 2023 2.450 2.450 2.410 2.430 3,095 -0.04(-1.62%)
Jun 29, 2023 2.530 2.550 2.465 2.470 15,678 -0.08(-3.14%)
Jun 28, 2023 2.560 2.570 2.550 2.550 6,298 -0.09(-3.42%)
Jun 27, 2023 2.705 2.705 2.610 2.640 4,812 -0.02(-0.71%)
Jun 26, 2023 2.830 2.880 2.600 2.659 15,938 -0.22(-7.67%)
Jun 22, 2023 2.880 1 -0.03(-1.03%)
Jun 21, 2023 2.939 2.939 2.850 2.910 4,245 +0.04(+1.39%)
Jun 20, 2023 3.120 3.162 2.870 2.870 36,612 -0.28(-8.89%)
Jun 16, 2023 3.160 3.180 3.147 3.150 2,910 -0.03(-0.94%)
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.