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 31, 2020 13.15 13.40 11.05 11.40 91,720 -1.70(-12.98%)
Jan 30, 2020 12.60 13.75 12.60 13.10 46,514 +0.10(+0.77%)
Jan 29, 2020 13.35 14.90 12.55 13.00 98,255 -0.40(-2.99%)
Jan 28, 2020 14.25 14.55 13.30 13.40 49,600 -0.60(-4.29%)
Jan 27, 2020 14.15 15.25 13.25 14.00 95,594 -1.75(-11.11%)
Jan 24, 2020 17.15 17.90 15.25 15.75 118,960 -1.65(-9.48%)
Jan 23, 2020 18.40 18.40 16.65 17.40 94,212 -1.00(-5.43%)
Jan 22, 2020 16.90 19.90 16.79 18.40 260,550 +1.70(+10.18%)
Jan 21, 2020 14.00 17.50 14.00 16.70 200,162 +2.60(+18.44%)
Jan 17, 2020 13.00 14.40 13.00 14.10 87,840 +1.60(+12.80%)
Jan 16, 2020 11.30 12.65 11.30 12.50 83,466 +1.45(+13.12%)
Jan 15, 2020 12.90 13.15 11.00 11.05 66,930 -1.75(-13.67%)
Jan 14, 2020 13.15 13.85 12.60 12.80 57,284 -0.25(-1.92%)
Jan 13, 2020 12.80 13.16 12.65 13.05 42,935 +0.25(+1.95%)
Jan 10, 2020 12.50 13.27 12.50 12.80 27,140 +0.30(+2.40%)
Jan 09, 2020 12.85 13.15 12.35 12.50 36,968 -0.30(-2.34%)
Jan 08, 2020 13.70 14.40 12.15 12.80 129,711 -0.45(-3.40%)
Jan 07, 2020 12.40 13.35 12.25 13.25 45,763 +0.85(+6.85%)
Jan 06, 2020 12.40 13.45 11.78 12.40 85,416 +0.00(+0.00%)
Jan 03, 2020 12.35 13.55 11.60 12.40 169,520 +0.60(+5.08%)
Jan 02, 2020 10.15 13.61 10.13 11.80 133,761 +2.00(+20.41%)
Dec 31, 2019 8.600 11.37 8.600 9.800 157,020 +1.20(+13.95%)
Dec 30, 2019 8.200 8.900 8.050 8.600 91,077 +0.90(+11.69%)
Dec 27, 2019 6.650 8.100 6.650 7.700 52,280 +1.00(+14.93%)
Dec 26, 2019 6.500 6.939 6.500 6.700 11,613 +0.28(+4.28%)
Dec 24, 2019 6.450 6.725 6.350 6.425 28,360 -0.08(-1.15%)
Dec 23, 2019 6.050 6.700 6.000 6.500 29,166 +0.25(+4.00%)
Dec 20, 2019 6.900 7.199 6.250 6.250 46,780 -0.50(-7.41%)
Dec 19, 2019 6.000 6.950 6.000 6.750 80,376 +0.85(+14.41%)
Dec 18, 2019 5.500 6.450 5.500 5.900 131,810 +1.10(+22.92%)
Dec 17, 2019 5.400 5.955 4.650 4.800 23,429 -0.60(-11.11%)
Dec 16, 2019 5.350 5.500 4.950 5.400 16,433 +0.25(+4.85%)
Dec 13, 2019 4.650 5.450 4.650 5.150 38,880 +0.45(+9.57%)
Dec 12, 2019 4.750 4.750 4.550 4.700 7,223 +0.15(+3.39%)
Dec 11, 2019 4.332 4.770 4.278 4.546 19,971 +0.20(+4.52%)
Dec 10, 2019 3.751 4.350 3.751 4.349 12,190 +0.52(+13.45%)
Dec 09, 2019 3.827 3.973 3.824 3.834 3,974 +0.01(+0.20%)
Dec 06, 2019 3.838 4.000 3.800 3.826 18,640 +0.06(+1.54%)
Dec 05, 2019 3.832 4.090 3.751 3.768 16,077 -0.08(-2.13%)
Dec 04, 2019 3.935 4.099 3.750 3.850 30,688 -0.05(-1.27%)
Dec 03, 2019 4.350 4.430 3.900 3.900 40,596 -0.45(-10.34%)
Dec 02, 2019 4.500 4.600 4.299 4.350 14,237 -0.05(-1.14%)
Nov 29, 2019 4.365 4.740 4.365 4.400 9,840 +0.05(+1.15%)
Nov 27, 2019 4.345 4.500 4.250 4.350 32,460 +0.00(+0.00%)
Nov 26, 2019 4.250 5.400 4.250 4.350 206,552 +0.25(+6.10%)
Nov 25, 2019 4.122 4.349 4.050 4.100 19,805 +0.09(+2.16%)
Nov 22, 2019 4.008 4.180 4.000 4.013 14,120 -0.08(-1.98%)
Nov 21, 2019 4.150 4.311 4.000 4.095 33,716 -0.01(-0.13%)
Nov 20, 2019 4.351 4.500 4.025 4.100 24,713 -0.25(-5.75%)
Nov 19, 2019 4.025 4.550 4.025 4.350 44,064 +0.26(+6.30%)
Nov 18, 2019 4.440 4.440 3.950 4.092 40,827 -0.27(-6.25%)
Nov 15, 2019 4.165 4.787 4.050 4.365 87,580 +0.21(+5.17%)
Nov 14, 2019 4.120 4.239 4.007 4.151 18,092 +0.03(+0.65%)
Nov 13, 2019 3.958 4.239 3.900 4.123 18,046 +0.12(+3.02%)
Nov 12, 2019 3.994 4.250 3.900 4.003 7,378 +0.01(+0.20%)
Nov 11, 2019 4.005 4.200 3.900 3.994 11,479 -0.00(-0.01%)
Nov 08, 2019 4.100 4.249 3.920 3.995 16,940 -0.04(-1.03%)
Nov 07, 2019 4.101 4.218 3.860 4.037 6,295 -0.14(-3.33%)
Nov 06, 2019 4.350 4.350 4.000 4.176 20,094 +0.03(+0.61%)
Nov 05, 2019 3.994 4.275 3.994 4.150 20,488 -0.00(-0.11%)
Nov 04, 2019 3.800 4.250 3.750 4.154 37,019 -0.04(-0.97%)
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.