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 (%)
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%)
Jun 15, 2023 3.253 3.253 3.120 3.180 12,144 -0.14(-4.22%)
Jun 14, 2023 3.210 3.690 3.200 3.320 23,640 +0.07(+2.15%)
Jun 13, 2023 4.020 4.020 3.250 3.250 21,268 -0.79(-19.45%)
Jun 12, 2023 3.400 4.035 3.180 4.035 20,275 +0.52(+14.63%)
Jun 09, 2023 3.250 3.520 3.250 3.520 4,605 +0.08(+2.18%)
Jun 08, 2023 3.610 3.610 3.321 3.445 5,313 -0.17(-4.57%)
Jun 07, 2023 3.130 3.640 3.130 3.610 19,406 +0.36(+11.08%)
Jun 06, 2023 3.250 3.250 3.250 3.250 1,018 +0.15(+5.00%)
Jun 05, 2023 3.150 3.150 3.095 3.095 1,297 -0.03(-1.11%)
Jun 02, 2023 3.210 3.240 3.090 3.130 2,299 -0.02(-0.63%)
Jun 01, 2023 3.150 3.150 3.150 3.150 367 -0.06(-1.87%)
May 31, 2023 3.150 3.210 3.150 3.210 1,879 +0.03(+0.94%)
May 30, 2023 3.100 3.240 3.090 3.180 2,334 -0.01(-0.31%)
May 26, 2023 3.170 3.190 3.170 3.190 3,195 -0.02(-0.62%)
May 25, 2023 3.170 3.270 3.170 3.210 2,081 -0.16(-4.75%)
May 24, 2023 3.370 3.435 3.370 3.370 3,143 +0.01(+0.30%)
May 23, 2023 3.310 3.470 3.310 3.360 2,869 -0.13(-3.72%)
May 22, 2023 3.510 3.510 3.420 3.490 8,389 +0.27(+8.39%)
May 18, 2023 3.220 5 +0.02(+0.76%)
May 17, 2023 3.097 3.270 3.077 3.196 6,374 +0.08(+2.42%)
May 16, 2023 3.200 3.350 3.080 3.120 7,445 -0.12(-3.70%)
May 15, 2023 2.910 3.430 2.910 3.240 11,057 +0.34(+11.72%)
May 12, 2023 2.970 3.010 2.900 2.900 6,403 -0.07(-2.36%)
May 11, 2023 2.970 2.980 2.970 2.970 1,424 -0.03(-1.00%)
May 10, 2023 3.210 3.215 3.000 3.000 10,362 -0.20(-6.25%)
May 09, 2023 3.160 3.340 3.150 3.200 5,319 +0.07(+2.24%)
May 08, 2023 3.494 3.494 3.130 3.130 16,619 -0.35(-10.06%)
May 05, 2023 3.460 3.590 3.460 3.480 5,810 +0.04(+1.16%)
May 04, 2023 3.460 3.648 3.440 3.440 18,777 -0.07(-1.99%)
May 03, 2023 3.500 3.619 3.480 3.510 9,429 -0.20(-5.39%)
May 02, 2023 4.100 4.180 3.570 3.710 33,631 -0.30(-7.48%)
May 01, 2023 3.470 6.200 3.472 4.010 294,057 +0.44(+12.32%)
Apr 28, 2023 3.400 3.570 3.390 3.570 4,262 +0.12(+3.48%)
Apr 27, 2023 3.460 3.460 3.390 3.450 1,793 -0.13(-3.63%)
Apr 26, 2023 3.507 3.610 3.507 3.580 2,733 -0.02(-0.60%)
Apr 25, 2023 3.800 3.800 3.532 3.602 3,301 -0.18(-4.72%)
Apr 24, 2023 3.680 3.780 3.680 3.780 4,415 +0.10(+2.72%)
Apr 21, 2023 3.680 3.750 3.670 3.680 829 +0.08(+2.22%)
Apr 20, 2023 3.480 3.700 3.480 3.600 1,568 +0.09(+2.63%)
Apr 19, 2023 4.000 4.000 3.508 3.508 3,777 -0.39(-10.05%)
Apr 18, 2023 3.804 4.090 3.804 3.900 7,424 +0.21(+5.66%)
Apr 17, 2023 3.400 3.899 3.400 3.691 5,851 +0.23(+6.67%)
Apr 14, 2023 3.370 3.530 3.156 3.460 3,496 -0.03(-0.86%)
Apr 13, 2023 3.290 3.500 3.290 3.490 5,974 +0.19(+5.76%)
Apr 12, 2023 3.200 3.300 3.200 3.300 2,760 -0.03(-0.90%)
Apr 11, 2023 3.120 3.330 3.120 3.330 14,311 +0.17(+5.38%)
Apr 10, 2023 3.210 3.500 3.105 3.160 16,375 -0.12(-3.66%)
Apr 06, 2023 3.270 3.300 3.270 3.280 1,652 -0.07(-2.09%)
Apr 05, 2023 3.500 3.500 3.200 3.350 3,665 -0.06(-1.76%)
Apr 04, 2023 3.550 3.550 3.410 3.410 2,280 -0.19(-5.28%)
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.