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 29, 2015 11.41 11.49 11.20 11.30 166,167 -0.17(-1.48%)
May 28, 2015 11.71 11.73 11.34 11.47 307,923 -0.31(-2.63%)
May 27, 2015 12.22 12.27 11.72 11.78 296,528 -0.47(-3.84%)
May 26, 2015 12.53 12.70 12.08 12.25 376,604 -0.38(-3.01%)
May 22, 2015 12.66 12.63 12.63 12.63 284,400 -0.16(-1.25%)
May 21, 2015 11.62 12.96 11.61 12.79 1,008,950 +1.19(+10.26%)
May 20, 2015 11.85 11.87 11.33 11.60 960,119 -0.51(-4.21%)
May 19, 2015 12.16 12.28 11.85 12.11 321,914 +0.05(+0.41%)
May 18, 2015 12.12 12.32 11.95 12.06 293,568 -0.06(-0.50%)
May 15, 2015 12.35 12.39 12.01 12.12 409,996 -0.26(-2.10%)
May 14, 2015 11.98 12.63 11.94 12.38 144,973 +0.43(+3.60%)
May 13, 2015 12.35 12.35 11.93 11.95 123,136 -0.38(-3.08%)
May 12, 2015 12.34 12.57 12.01 12.33 212,251 -0.11(-0.88%)
May 11, 2015 12.15 12.67 12.15 12.44 233,106 +0.33(+2.73%)
May 08, 2015 11.93 12.30 11.83 12.11 169,360 +0.18(+1.51%)
May 07, 2015 11.96 11.99 11.60 11.93 462,820 -0.01(-0.08%)
May 06, 2015 12.31 12.31 11.79 11.94 206,503 -0.37(-3.01%)
May 05, 2015 12.53 12.75 12.06 12.31 161,741 -0.31(-2.46%)
May 04, 2015 12.05 12.80 11.99 12.62 376,915 +0.50(+4.13%)
May 01, 2015 12.12 12.29 11.90 12.12 124,061 -0.03(-0.25%)
Apr 30, 2015 12.28 12.33 11.94 12.15 163,104 -0.22(-1.78%)
Apr 29, 2015 12.51 13.01 12.27 12.37 344,797 -0.21(-1.67%)
Apr 28, 2015 12.75 12.77 12.35 12.58 299,710 -0.18(-1.41%)
Apr 27, 2015 12.79 12.95 12.65 12.76 317,452 -0.08(-0.62%)
Apr 24, 2015 12.81 13.20 12.64 12.84 163,621 +0.03(+0.23%)
Apr 23, 2015 12.64 12.95 12.21 12.81 271,102 +0.11(+0.87%)
Apr 22, 2015 13.04 13.16 12.69 12.70 199,765 -0.26(-2.01%)
Apr 21, 2015 12.48 13.22 12.39 12.96 277,459 +0.44(+3.51%)
Apr 20, 2015 12.21 12.76 11.99 12.52 438,515 +0.31(+2.54%)
Apr 17, 2015 12.84 12.88 12.18 12.21 376,318 -1.04(-7.85%)
Apr 16, 2015 13.40 13.69 12.87 13.25 666,650 -0.15(-1.12%)
Apr 15, 2015 12.77 13.47 12.77 13.40 647,091 +0.63(+4.93%)
Apr 14, 2015 11.88 13.12 11.11 12.77 1,255,937 +1.13(+9.71%)
Apr 13, 2015 11.29 12.08 11.29 11.64 436,835 +0.37(+3.28%)
Apr 10, 2015 11.25 11.69 11.20 11.27 244,940 +0.08(+0.71%)
Apr 09, 2015 11.65 11.84 11.01 11.19 1,333,388 -0.30(-2.61%)
Apr 08, 2015 9.500 11.94 9.455 11.49 1,448,332 +2.09(+22.23%)
Apr 07, 2015 9.650 9.680 9.360 9.400 154,982 -0.23(-2.39%)
Apr 06, 2015 9.610 9.710 9.600 9.630 350,213 -0.03(-0.31%)
Apr 02, 2015 9.400 9.660 9.660 9.660 174,400 +0.22(+2.33%)
Apr 01, 2015 9.680 9.730 9.300 9.440 245,202 -0.29(-2.98%)
Mar 31, 2015 9.890 9.890 9.260 9.730 467,537 -0.01(-0.10%)
Mar 30, 2015 10.20 10.30 9.740 9.740 318,579 -0.45(-4.42%)
Mar 27, 2015 10.35 10.50 10.09 10.19 187,597 -0.21(-2.02%)
Mar 26, 2015 10.30 10.47 10.25 10.40 119,444 +0.01(+0.10%)
Mar 25, 2015 10.29 10.41 10.24 10.39 234,848 +0.10(+0.97%)
Mar 24, 2015 10.18 10.51 10.18 10.29 168,504 +0.09(+0.88%)
Mar 23, 2015 10.40 10.40 10.15 10.20 241,736 -0.19(-1.83%)
Mar 20, 2015 10.14 10.48 10.14 10.39 187,474 +0.16(+1.56%)
Mar 19, 2015 10.24 10.43 10.15 10.23 220,559 +0.03(+0.29%)
Mar 18, 2015 10.38 10.42 10.18 10.20 186,380 -0.25(-2.39%)
Mar 17, 2015 10.43 10.54 10.30 10.45 222,101 -0.05(-0.48%)
Mar 16, 2015 10.34 10.53 10.31 10.50 277,029 +0.16(+1.55%)
Mar 13, 2015 10.32 10.43 10.32 10.34 69,338 -0.01(-0.10%)
Mar 12, 2015 10.32 10.61 10.23 10.35 531,931 +0.10(+0.98%)
Mar 11, 2015 10.26 10.60 10.19 10.25 400,253 -0.17(-1.63%)
Mar 10, 2015 10.02 10.50 10.02 10.42 354,821 +0.36(+3.58%)
Mar 09, 2015 10.21 10.75 10.00 10.06 506,937 -0.18(-1.76%)
Mar 06, 2015 10.04 10.65 10.01 10.24 896,606 +0.21(+2.09%)
Mar 05, 2015 10.00 10.34 9.910 10.03 647,151 +0.06(+0.60%)
Mar 04, 2015 10.50 10.45 9.960 9.970 682,495 -0.48(-4.59%)
Mar 03, 2015 10.85 10.89 9.985 10.45 869,325 -1.06(-9.21%)
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.