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 (%)
Dec 31, 2021 1.860 2.200 1.800 1.840 4,567,831 +0.15(+8.88%)
Dec 30, 2021 1.610 1.750 1.610 1.690 145,670 +0.07(+4.32%)
Dec 29, 2021 1.650 1.730 1.520 1.620 137,540 -0.06(-3.57%)
Dec 28, 2021 1.750 1.800 1.610 1.680 134,909 -0.07(-4.00%)
Dec 27, 2021 1.540 1.940 1.500 1.750 548,323 +0.28(+19.05%)
Dec 23, 2021 1.660 1.710 1.460 1.470 213,960 -0.19(-11.45%)
Dec 22, 2021 1.746 1.845 1.637 1.660 68,078 -0.12(-6.87%)
Dec 21, 2021 2.276 2.276 1.738 1.782 670,881 -0.24(-11.76%)
Dec 20, 2021 2.026 2.150 2.000 2.020 26,821 -0.13(-6.24%)
Dec 17, 2021 2.150 2.315 2.067 2.155 60,748 +0.07(+3.33%)
Dec 16, 2021 2.150 2.175 2.006 2.085 49,631 +0.01(+0.70%)
Dec 15, 2021 2.226 2.272 1.953 2.071 92,566 -0.18(-7.96%)
Dec 14, 2021 2.450 2.468 2.201 2.249 77,410 -0.21(-8.65%)
Dec 13, 2021 2.675 2.748 2.400 2.462 68,385 -0.24(-8.75%)
Dec 10, 2021 2.850 2.900 2.575 2.699 29,154 -0.11(-3.85%)
Dec 09, 2021 2.745 3.000 2.600 2.807 82,374 +0.15(+5.45%)
Dec 08, 2021 2.592 2.900 2.592 2.662 89,570 +0.11(+4.27%)
Dec 07, 2021 2.915 2.999 2.500 2.553 124,184 -0.20(-7.18%)
Dec 06, 2021 3.450 3.475 2.500 2.750 110,961 -0.73(-21.05%)
Dec 03, 2021 3.500 3.518 3.350 3.483 107,219 -0.02(-0.49%)
Dec 02, 2021 3.550 3.550 3.200 3.500 38,680 -0.05(-1.35%)
Dec 01, 2021 3.486 3.595 3.300 3.548 120,522 -0.15(-4.11%)
Nov 30, 2021 3.517 3.850 3.517 3.700 97,155 -0.02(-0.60%)
Nov 29, 2021 3.570 3.750 3.536 3.723 60,123 +0.21(+6.11%)
Nov 26, 2021 3.696 3.738 3.503 3.508 97,086 -0.17(-4.70%)
Nov 24, 2021 3.475 3.749 3.450 3.681 74,826 +0.09(+2.52%)
Nov 23, 2021 3.600 3.900 3.400 3.591 139,785 -0.31(-7.94%)
Nov 22, 2021 3.696 3.949 3.300 3.900 237,782 +0.27(+7.29%)
Nov 19, 2021 3.200 3.650 3.100 3.635 103,505 +0.28(+8.25%)
Nov 18, 2021 3.550 3.450 3.250 3.358 200,199 -0.13(-3.85%)
Nov 17, 2021 3.628 3.675 3.475 3.493 65,047 -0.22(-5.93%)
Nov 16, 2021 3.756 3.794 3.409 3.712 137,239 -0.11(-2.97%)
Nov 15, 2021 4.045 4.094 3.775 3.826 62,709 -0.17(-4.25%)
Nov 12, 2021 4.000 4.100 3.990 3.996 13,412 -0.00(-0.10%)
Nov 11, 2021 3.925 4.149 3.900 4.000 24,952 +0.08(+1.92%)
Nov 10, 2021 4.065 3.925 30,406 -0.14(-3.41%)
Nov 09, 2021 4.100 4.175 3.901 4.063 54,916 -0.02(-0.60%)
Nov 08, 2021 4.250 4.389 3.902 4.088 110,477 +0.04(+1.10%)
Nov 05, 2021 4.100 4.100 3.909 4.043 73,031 -0.06(-1.38%)
Nov 04, 2021 4.200 4.250 3.893 4.099 123,567 +0.10(+2.49%)
Nov 03, 2021 4.400 4.600 3.991 4.000 102,722 -0.40(-9.14%)
Nov 02, 2021 4.050 5.100 4.000 4.402 198,394 +0.10(+2.38%)
Nov 01, 2021 4.400 4.356 3.700 4.300 394,295 -0.06(-1.29%)
Oct 29, 2021 4.750 4.750 4.276 4.356 115,942 -0.39(-8.29%)
Oct 28, 2021 5.300 5.300 4.691 4.750 158,476 -0.50(-9.52%)
Oct 27, 2021 5.650 5.900 5.200 5.250 207,757 -0.15(-2.78%)
Oct 26, 2021 5.800 5.400 147,667 -0.80(-12.90%)
Oct 25, 2021 5.200 6.650 5.150 6.200 425,293 +0.90(+16.98%)
Oct 22, 2021 5.250 5.350 5.150 5.300 41,749 +0.05(+0.95%)
Oct 21, 2021 5.150 5.350 5.150 5.250 41,160 +0.05(+0.96%)
Oct 20, 2021 5.350 5.350 5.050 5.200 50,334 -0.10(-1.89%)
Oct 19, 2021 5.250 5.350 5.050 5.300 35,041 +0.10(+1.92%)
Oct 18, 2021 5.250 5.258 5.000 5.200 50,620 -0.15(-2.80%)
Oct 15, 2021 5.300 5.350 5.100 5.350 40,910 +0.15(+2.88%)
Oct 14, 2021 5.100 5.400 5.050 5.200 48,922 +0.05(+0.97%)
Oct 13, 2021 5.100 5.250 5.000 5.150 72,206 +0.11(+2.10%)
Oct 12, 2021 5.350 5.350 4.950 5.044 77,937 -0.06(-1.10%)
Oct 11, 2021 5.150 5.250 5.025 5.100 44,346 -0.05(-0.97%)
Oct 08, 2021 5.200 5.350 5.024 5.150 24,698 +0.00(+0.00%)
Oct 07, 2021 5.500 5.500 4.950 5.150 124,193 -0.25(-4.63%)
Oct 06, 2021 5.500 5.600 5.350 5.400 18,190 -0.20(-3.57%)
Oct 05, 2021 5.900 5.950 5.450 5.600 61,106 -0.25(-4.27%)
Oct 04, 2021 5.700 5.900 5.700 5.850 68,471 +0.05(+0.86%)
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.