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 (%)
May 30, 2014 9.100 9.100 8.720 8.970 738,064 -0.13(-1.43%)
May 29, 2014 8.250 9.100 8.190 9.100 896,574 +0.90(+10.98%)
May 28, 2014 8.320 8.320 7.910 8.200 175,704 -0.07(-0.85%)
May 27, 2014 8.600 8.600 8.100 8.270 344,347 -0.25(-2.93%)
May 23, 2014 8.000 8.520 8.520 8.520 269,000 +0.32(+3.90%)
May 22, 2014 8.470 8.740 8.110 8.200 252,032 -0.27(-3.19%)
May 21, 2014 8.110 8.570 8.040 8.470 464,280 +0.48(+6.01%)
May 20, 2014 8.340 8.730 7.750 7.990 846,092 -0.07(-0.87%)
May 19, 2014 7.660 8.250 7.320 8.060 602,950 +0.31(+4.00%)
May 16, 2014 7.390 7.950 7.160 7.750 647,012 +0.73(+10.40%)
May 15, 2014 7.710 8.030 6.850 7.020 940,534 -0.70(-9.07%)
May 14, 2014 8.050 8.050 7.650 7.720 109,572 -0.33(-4.10%)
May 13, 2014 8.140 8.330 7.950 8.050 285,508 -0.22(-2.66%)
May 12, 2014 7.880 8.280 7.880 8.270 182,829 +0.65(+8.53%)
May 09, 2014 7.700 7.840 7.510 7.620 179,788 -0.08(-1.04%)
May 08, 2014 8.080 8.280 7.610 7.700 219,285 -0.36(-4.47%)
May 07, 2014 8.910 8.910 7.560 8.060 576,740 -0.98(-10.84%)
May 06, 2014 8.950 9.080 8.710 9.040 212,065 -0.13(-1.42%)
May 05, 2014 9.030 9.240 8.650 9.170 284,698 -0.01(-0.11%)
May 02, 2014 8.870 9.330 8.750 9.180 185,007 +0.35(+3.96%)
May 01, 2014 8.370 8.890 8.350 8.830 233,095 +0.41(+4.87%)
Apr 30, 2014 8.420 8.500 8.100 8.420 211,329 -0.04(-0.47%)
Apr 29, 2014 8.960 8.960 8.310 8.460 684,605 -0.35(-3.97%)
Apr 28, 2014 9.330 9.330 8.030 8.810 1,072,980 -0.10(-1.12%)
Apr 25, 2014 9.000 9.105 8.650 8.910 452,076 -0.04(-0.45%)
Apr 24, 2014 9.140 9.310 8.580 8.950 424,661 -0.05(-0.56%)
Apr 23, 2014 8.320 9.080 7.990 9.000 1,287,203 +0.68(+8.17%)
Apr 22, 2014 7.980 8.490 7.670 8.320 1,065,954 +0.56(+7.22%)
Apr 21, 2014 6.950 7.870 6.810 7.760 1,480,832 +1.02(+15.13%)
Apr 17, 2014 6.900 6.740 6.740 6.740 1,121,800 -0.23(-3.30%)
Apr 16, 2014 7.180 7.240 6.740 6.970 923,814 -0.19(-2.65%)
Apr 15, 2014 7.500 7.570 7.010 7.160 518,683 -0.34(-4.53%)
Apr 14, 2014 7.800 7.980 7.280 7.500 739,455 -0.21(-2.72%)
Apr 11, 2014 7.500 7.950 7.500 7.710 717,417 +0.13(+1.72%)
Apr 10, 2014 8.300 8.429 7.550 7.580 1,569,871 -0.86(-10.19%)
Apr 09, 2014 8.470 8.660 8.200 8.440 980,808 -0.06(-0.71%)
Apr 08, 2014 8.120 8.604 8.060 8.500 959,492 +0.44(+5.46%)
Apr 07, 2014 8.860 8.950 7.990 8.060 2,007,775 -0.98(-10.84%)
Apr 04, 2014 9.100 9.380 8.730 9.040 1,844,014 -0.02(-0.22%)
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.