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 28, 2021 3.630 3.680 3.630 3.650 278,355 +0.00(+0.00%)
May 27, 2021 3.600 3.670 3.600 3.650 212,141 +0.03(+0.83%)
May 26, 2021 3.600 3.663 3.590 3.620 329,427 +0.07(+1.97%)
May 25, 2021 3.780 3.780 3.530 3.550 881,377 -0.14(-3.79%)
May 24, 2021 3.760 3.760 3.675 3.690 423,175 -0.07(-1.86%)
May 21, 2021 3.790 3.809 3.750 3.760 148,339 -0.03(-0.79%)
May 20, 2021 3.760 3.790 3.740 3.790 192,431 +0.03(+0.80%)
May 19, 2021 3.750 3.775 3.745 3.760 112,144 +0.01(+0.27%)
May 18, 2021 3.770 3.800 3.750 3.750 322,617 -0.02(-0.53%)
May 17, 2021 3.770 3.780 3.760 3.770 243,632 +0.00(+0.00%)
May 14, 2021 3.790 3.800 3.765 3.770 161,457 -0.02(-0.53%)
May 13, 2021 3.760 3.800 3.760 3.790 551,583 +0.00(+0.00%)
May 12, 2021 3.780 3.800 3.770 3.790 464,656 +0.01(+0.26%)
May 11, 2021 3.780 3.795 3.765 3.780 700,390 -0.02(-0.53%)
May 10, 2021 3.810 3.829 3.770 3.800 373,180 -0.03(-0.78%)
May 07, 2021 3.780 3.840 3.770 3.830 628,071 +0.02(+0.52%)
May 06, 2021 3.830 3.830 3.760 3.810 698,110 -0.03(-0.78%)
May 05, 2021 3.830 3.840 3.820 3.840 676,056 +0.00(+0.00%)
May 04, 2021 3.790 3.840 3.790 3.840 759,866 +0.00(+0.00%)
May 03, 2021 3.780 3.850 3.760 3.840 2,182,932 +0.09(+2.40%)
Apr 30, 2021 3.750 3.845 3.709 3.750 7,843,900 +0.38(+11.28%)
Apr 29, 2021 3.370 3.400 3.280 3.370 87,619 +0.01(+0.30%)
Apr 28, 2021 3.300 3.400 3.300 3.360 45,264 +0.05(+1.51%)
Apr 27, 2021 3.250 3.420 3.250 3.310 233,452 +0.05(+1.53%)
Apr 26, 2021 3.210 3.330 3.210 3.260 79,272 +0.03(+0.93%)
Apr 23, 2021 3.180 3.270 3.180 3.230 41,700 +0.04(+1.25%)
Apr 22, 2021 3.180 3.280 3.130 3.190 242,219 +0.00(+0.00%)
Apr 21, 2021 3.100 3.200 3.075 3.190 98,829 +0.10(+3.24%)
Apr 20, 2021 3.110 3.151 3.040 3.090 114,398 -0.04(-1.28%)
Apr 19, 2021 3.020 3.190 3.020 3.130 125,954 +0.09(+2.96%)
Apr 16, 2021 3.030 3.060 3.010 3.040 60,400 +0.00(+0.00%)
Apr 15, 2021 3.040 3.100 3.010 3.040 314,284 -0.02(-0.65%)
Apr 14, 2021 3.040 3.080 3.030 3.060 32,156 +0.00(+0.00%)
Apr 13, 2021 3.070 3.080 3.030 3.060 69,973 +0.00(+0.00%)
Apr 12, 2021 3.120 3.160 3.040 3.060 132,898 -0.08(-2.55%)
Apr 09, 2021 3.140 3.160 3.100 3.140 52,800 -0.01(-0.32%)
Apr 08, 2021 3.100 3.210 3.090 3.150 42,162 +0.06(+1.94%)
Apr 07, 2021 3.140 3.150 3.080 3.090 49,799 -0.05(-1.59%)
Apr 06, 2021 3.160 3.260 3.110 3.140 44,845 -0.05(-1.57%)
Apr 05, 2021 3.190 3.190 3.080 3.190 103,940 -0.02(-0.62%)
Apr 01, 2021 3.170 3.280 3.170 3.210 70,200 +0.07(+2.23%)
Mar 31, 2021 3.100 3.230 3.100 3.140 184,216 -0.02(-0.63%)
Mar 30, 2021 2.990 3.190 2.960 3.160 367,752 +0.15(+4.98%)
Mar 29, 2021 3.030 3.050 2.960 3.010 474,836 -0.01(-0.33%)
Mar 26, 2021 3.060 3.390 3.010 3.020 1,834,200 -0.03(-0.98%)
Mar 25, 2021 3.020 3.130 3.010 3.050 195,095 -0.06(-1.93%)
Mar 24, 2021 3.210 3.270 3.070 3.110 369,483 -0.17(-5.18%)
Mar 23, 2021 3.250 3.370 3.250 3.280 107,245 -0.01(-0.30%)
Mar 22, 2021 3.140 3.400 3.110 3.290 277,252 -0.11(-3.24%)
Mar 19, 2021 3.460 3.500 3.270 3.400 433,100 -0.06(-1.73%)
Mar 18, 2021 3.430 3.470 3.360 3.460 258,784 +0.06(+1.76%)
Mar 17, 2021 3.320 3.440 3.270 3.400 253,069 +0.06(+1.80%)
Mar 16, 2021 3.210 3.340 3.180 3.340 406,027 +0.16(+5.03%)
Mar 15, 2021 3.110 3.190 3.110 3.180 93,038 +0.08(+2.58%)
Mar 12, 2021 3.080 3.100 3.060 3.100 49,500 +0.04(+1.31%)
Mar 11, 2021 3.080 3.120 3.030 3.060 125,017 +0.00(+0.00%)
Mar 10, 2021 3.000 3.090 2.990 3.060 133,560 +0.09(+3.03%)
Mar 09, 2021 3.030 3.040 2.960 2.970 207,665 -0.06(-1.98%)
Mar 08, 2021 3.020 3.080 2.970 3.030 224,349 +0.01(+0.33%)
Mar 05, 2021 3.050 3.050 2.950 3.020 234,900 -0.02(-0.66%)
Mar 04, 2021 3.100 3.100 2.949 3.040 297,029 -0.02(-0.65%)
Mar 03, 2021 3.080 3.150 3.060 3.060 135,526 -0.06(-1.92%)
Mar 02, 2021 3.070 3.150 3.050 3.120 86,445 +0.02(+0.65%)
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.