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, 2020 2.510 2.550 2.120 2.190 706,900 -0.29(-11.69%)
May 28, 2020 2.610 2.630 2.480 2.480 164,928 -0.15(-5.70%)
May 27, 2020 2.620 2.700 2.570 2.630 205,112 +0.06(+2.33%)
May 26, 2020 2.610 2.770 2.550 2.570 380,083 +0.03(+1.18%)
May 22, 2020 2.790 2.820 2.520 2.540 405,400 -0.26(-9.29%)
May 21, 2020 2.800 2.850 2.790 2.800 65,778 +0.00(+0.00%)
May 20, 2020 2.950 3.015 2.750 2.800 313,254 -0.10(-3.45%)
May 19, 2020 3.000 3.030 2.900 2.900 361,793 -0.08(-2.68%)
May 18, 2020 2.970 3.140 2.950 2.980 129,291 +0.06(+2.05%)
May 15, 2020 2.970 2.990 2.920 2.920 140,000 -0.04(-1.35%)
May 14, 2020 2.990 3.050 2.870 2.960 287,268 -0.04(-1.33%)
May 13, 2020 3.260 3.290 2.910 3.000 452,950 -0.22(-6.83%)
May 12, 2020 3.350 3.600 3.220 3.220 180,727 -0.15(-4.45%)
May 11, 2020 3.250 3.420 3.250 3.370 134,018 +0.12(+3.69%)
May 08, 2020 3.200 3.310 3.180 3.250 133,000 +0.07(+2.20%)
May 07, 2020 3.260 3.500 3.170 3.180 400,159 +0.00(+0.00%)
May 06, 2020 3.980 4.120 3.180 3.180 891,332 -0.83(-20.70%)
May 05, 2020 4.150 4.355 4.010 4.010 869,555 -0.07(-1.72%)
May 04, 2020 4.570 4.600 4.070 4.080 470,286 -0.57(-12.26%)
May 01, 2020 4.930 4.930 4.650 4.650 299,300 -0.45(-8.82%)
Apr 30, 2020 5.050 5.360 4.920 5.100 254,992 +0.05(+0.99%)
Apr 29, 2020 5.190 5.190 4.600 5.050 455,482 -0.08(-1.56%)
Apr 28, 2020 5.300 5.300 4.940 5.130 385,135 -0.02(-0.39%)
Apr 27, 2020 4.630 5.220 4.630 5.150 1,114,224 +0.52(+11.23%)
Apr 24, 2020 4.760 4.960 4.340 4.630 3,463,700 +1.14(+32.66%)
Apr 23, 2020 3.510 3.700 3.420 3.490 352,267 +0.08(+2.35%)
Apr 22, 2020 3.670 3.710 3.410 3.410 242,743 -0.22(-6.06%)
Apr 21, 2020 3.610 3.720 3.520 3.630 87,793 -0.04(-1.09%)
Apr 20, 2020 3.530 3.760 3.500 3.670 60,886 +0.11(+3.09%)
Apr 17, 2020 3.720 3.770 3.480 3.560 277,900 -0.11(-3.00%)
Apr 16, 2020 3.690 3.760 3.560 3.670 172,959 -0.01(-0.27%)
Apr 15, 2020 3.440 3.860 3.440 3.680 111,606 +0.10(+2.79%)
Apr 14, 2020 3.700 3.760 3.410 3.580 179,720 -0.10(-2.72%)
Apr 13, 2020 3.470 3.830 3.470 3.680 146,455 +0.28(+8.24%)
Apr 09, 2020 3.540 3.700 3.160 3.400 458,700 -0.17(-4.76%)
Apr 08, 2020 3.850 3.920 3.510 3.570 353,132 -0.31(-7.99%)
Apr 07, 2020 3.900 4.080 3.830 3.880 226,097 +0.09(+2.37%)
Apr 06, 2020 3.610 3.890 3.610 3.790 260,149 +0.07(+1.88%)
Apr 03, 2020 3.620 3.800 3.620 3.720 92,600 +0.07(+1.92%)
Apr 02, 2020 3.680 3.790 3.550 3.650 122,296 -0.06(-1.62%)
Apr 01, 2020 3.800 3.830 3.620 3.710 138,666 -0.12(-3.13%)
Mar 31, 2020 3.390 3.890 3.390 3.830 243,927 +0.44(+12.98%)
Mar 30, 2020 3.290 3.487 3.290 3.390 86,807 +0.09(+2.73%)
Mar 27, 2020 3.350 3.450 3.270 3.300 88,300 -0.10(-2.94%)
Mar 26, 2020 3.440 3.490 3.370 3.400 99,505 +0.00(+0.00%)
Mar 25, 2020 3.240 3.630 3.240 3.400 273,176 +0.17(+5.26%)
Mar 24, 2020 3.500 3.545 3.210 3.230 267,988 -0.18(-5.28%)
Mar 23, 2020 3.600 3.600 3.380 3.410 164,941 -0.15(-4.21%)
Mar 20, 2020 3.550 3.740 3.500 3.560 298,300 +0.00(+0.14%)
Mar 19, 2020 3.540 3.652 3.410 3.555 255,381 -0.02(-0.70%)
Mar 18, 2020 3.390 3.800 3.350 3.580 257,428 -0.31(-7.97%)
Mar 17, 2020 3.260 3.950 3.220 3.890 359,187 +0.67(+20.81%)
Mar 16, 2020 3.160 3.420 3.110 3.220 243,676 -0.20(-5.85%)
Mar 13, 2020 3.330 3.486 3.220 3.420 316,900 +0.25(+7.89%)
Mar 12, 2020 3.400 3.400 3.160 3.170 303,554 -0.24(-7.04%)
Mar 11, 2020 3.510 3.620 3.400 3.410 295,853 -0.14(-3.94%)
Mar 10, 2020 3.600 3.680 3.470 3.550 308,134 -0.03(-0.84%)
Mar 09, 2020 3.330 3.600 3.330 3.580 263,202 -0.11(-2.98%)
Mar 06, 2020 3.830 3.920 3.525 3.690 308,200 -0.23(-5.87%)
Mar 05, 2020 3.940 4.019 3.840 3.920 335,558 -0.07(-1.75%)
Mar 04, 2020 4.020 4.025 3.900 3.990 364,792 +0.02(+0.50%)
Mar 03, 2020 4.090 4.160 3.600 3.970 793,341 -0.09(-2.22%)
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.