Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tarena Intl ADR (NQ: TEDU )

1.130 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 (%)
Feb 28, 2022 2.570 2.800 2.495 2.500 27,489 -0.06(-2.34%)
Feb 25, 2022 2.500 2.630 2.500 2.560 15,020 +0.15(+6.22%)
Feb 24, 2022 2.350 2.500 2.270 2.410 29,114 -0.15(-5.93%)
Feb 23, 2022 2.670 2.680 2.430 2.562 23,487 +0.01(+0.47%)
Feb 22, 2022 2.730 2.834 2.450 2.550 47,375 -0.25(-8.93%)
Feb 18, 2022 2.800 0 -0.16(-5.41%)
Feb 17, 2022 2.940 2.990 2.800 2.960 37,888 +0.02(+0.51%)
Feb 16, 2022 2.940 2.945 2.790 2.945 41,340 +0.11(+4.06%)
Feb 15, 2022 2.720 3.150 2.720 2.830 61,254 +0.02(+0.71%)
Feb 14, 2022 3.310 3.310 2.650 2.810 93,573 -0.45(-13.80%)
Feb 11, 2022 3.250 3.290 3.110 3.260 49,741 +0.05(+1.56%)
Feb 10, 2022 2.890 3.210 2.830 3.210 93,597 +0.27(+9.18%)
Feb 09, 2022 2.550 2.970 2.550 2.940 95,765 +0.35(+13.51%)
Feb 08, 2022 2.550 2.600 2.520 2.590 27,460 +0.06(+2.37%)
Feb 07, 2022 2.530 2.550 2.460 2.530 34,388 +0.08(+3.27%)
Feb 04, 2022 2.220 2.484 2.220 2.450 40,613 +0.10(+4.26%)
Feb 03, 2022 2.170 2.380 2.144 2.350 43,692 +0.12(+5.38%)
Feb 02, 2022 2.320 2.320 2.180 2.230 36,701 -0.08(-3.46%)
Feb 01, 2022 2.210 2.410 2.210 2.310 106,570 +0.13(+5.96%)
Jan 31, 2022 2.110 2.180 59,325 +0.18(+9.00%)
Jan 28, 2022 1.920 2.059 1.920 2.000 73,092 +0.04(+2.04%)
Jan 27, 2022 1.930 2.010 1.910 1.960 53,762 +0.05(+2.62%)
Jan 26, 2022 1.900 1.950 1.900 1.910 65,105 +0.02(+1.06%)
Jan 25, 2022 1.870 1.943 1.820 1.890 85,811 +0.02(+1.07%)
Jan 24, 2022 1.830 1.920 1.700 1.870 67,482 +0.02(+1.08%)
Jan 21, 2022 1.820 1.900 1.820 1.850 41,797 -0.01(-0.54%)
Jan 20, 2022 1.970 2.060 1.840 1.860 81,113 -0.17(-8.37%)
Jan 19, 2022 1.960 2.130 1.910 2.030 116,394 +0.12(+6.28%)
Jan 18, 2022 1.780 1.930 1.780 1.910 76,722 +0.10(+5.52%)
Jan 14, 2022 1.810 0 +0.12(+7.42%)
Jan 13, 2022 1.680 1.740 1.620 1.685 105,441 -0.02(-1.46%)
Jan 12, 2022 1.790 1.830 1.670 1.710 103,565 -0.05(-2.84%)
Jan 11, 2022 1.770 1.930 1.730 1.760 119,299 -0.05(-3.02%)
Jan 10, 2022 1.900 2.000 1.760 1.815 100,049 -0.10(-4.98%)
Jan 07, 2022 1.940 2.050 1.910 1.910 97,199 -0.04(-2.05%)
Jan 06, 2022 1.880 1.997 1.850 1.950 166,825 +0.01(+0.52%)
Jan 05, 2022 1.880 1.951 1.770 1.940 153,659 +0.06(+3.19%)
Jan 04, 2022 1.800 1.890 1.773 1.880 41,765 +0.05(+2.73%)
Jan 03, 2022 1.740 1.830 1.610 1.830 332,696 -0.01(-0.54%)
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%)
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.