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 (%)
May 31, 2022 2.880 3.131 2.880 3.100 58,206 +0.21(+7.27%)
May 27, 2022 2.872 2.908 2.830 2.890 12,995 -0.02(-0.86%)
May 25, 2022 2.915 181 +0.04(+1.22%)
May 24, 2022 2.760 2.890 2.760 2.880 15,408 +0.02(+0.70%)
May 23, 2022 2.760 2.970 2.690 2.860 19,864 -0.01(-0.35%)
May 20, 2022 2.940 3.140 2.870 2.870 24,522 -0.27(-8.60%)
May 19, 2022 2.970 3.150 2.876 3.140 34,124 +0.22(+7.53%)
May 18, 2022 2.660 2.920 2.660 2.920 16,975 +0.09(+3.18%)
May 17, 2022 2.320 2.900 2.320 2.830 350,062 +0.48(+20.43%)
May 16, 2022 2.210 2.370 2.210 2.350 7,344 +0.07(+3.07%)
May 13, 2022 2.150 2.280 2.150 2.280 29,882 +0.08(+3.64%)
May 12, 2022 2.234 2.250 2.155 2.200 16,113 -0.07(-2.94%)
May 11, 2022 2.077 2.267 2.070 2.267 33,366 +0.07(+3.03%)
May 10, 2022 2.090 2.200 2.090 2.200 4,261 -0.01(-0.45%)
May 09, 2022 2.157 2.280 2.157 2.210 6,161 -0.07(-3.07%)
May 06, 2022 2.120 2.290 2.100 2.280 9,600 +0.08(+3.64%)
May 05, 2022 2.180 2.200 2.150 2.200 4,945 -0.04(-1.79%)
May 03, 2022 2.240 748 +0.10(+4.67%)
May 02, 2022 2.100 2.140 2.060 2.140 5,498 -0.01(-0.47%)
Apr 29, 2022 2.271 2.271 2.150 2.150 7,871 -0.10(-4.23%)
Apr 28, 2022 2.160 2.250 2.160 2.245 5,518 -0.00(-0.22%)
Apr 27, 2022 2.211 2.320 2.211 2.250 14,754 -0.02(-0.88%)
Apr 26, 2022 2.310 2.390 2.270 2.270 10,738 -0.08(-3.40%)
Apr 25, 2022 2.250 2.390 2.250 2.350 5,940 +0.08(+3.52%)
Apr 22, 2022 2.280 2.390 2.250 2.270 9,723 -0.16(-6.58%)
Apr 21, 2022 2.280 2.480 2.260 2.430 7,834 +0.18(+8.00%)
Apr 20, 2022 2.430 2.500 2.250 2.250 31,771 -0.07(-3.02%)
Apr 19, 2022 2.500 2.520 2.300 2.320 13,442 -0.14(-5.69%)
Apr 18, 2022 2.270 2.500 2.270 2.460 9,590 +0.04(+1.65%)
Apr 14, 2022 2.284 2.420 2.284 2.420 6,536 +0.02(+0.83%)
Apr 13, 2022 2.480 2.490 2.360 2.400 11,224 -0.10(-4.00%)
Apr 12, 2022 2.350 2.550 2.170 2.500 44,643 +0.20(+8.70%)
Apr 11, 2022 2.300 2.450 2.250 2.300 25,253 +0.00(+0.00%)
Apr 08, 2022 2.450 2.540 2.300 2.300 5,667 -0.23(-9.09%)
Apr 07, 2022 2.450 2.530 2.450 2.530 4,295 +0.05(+2.02%)
Apr 06, 2022 2.480 2.550 2.470 2.480 9,177 -0.07(-2.75%)
Apr 05, 2022 2.440 2.550 2.440 2.550 14,736 +0.00(+0.00%)
Apr 04, 2022 2.519 2.550 2.515 2.550 33,141 +0.00(+0.00%)
Apr 01, 2022 2.490 2.550 2.410 2.550 20,646 +0.08(+3.24%)
Mar 31, 2022 2.430 2.500 2.320 2.470 23,190 +0.07(+2.92%)
Mar 30, 2022 2.170 2.460 2.160 2.400 24,416 +0.30(+14.29%)
Mar 29, 2022 2.200 2.300 2.100 2.100 32,896 -0.12(-5.41%)
Mar 28, 2022 2.260 2.390 2.180 2.220 12,295 +0.04(+1.83%)
Mar 25, 2022 2.220 2.360 2.160 2.180 11,839 -0.20(-8.40%)
Mar 24, 2022 2.410 2.514 2.320 2.380 32,438 +0.00(+0.00%)
Mar 23, 2022 2.340 2.600 2.340 2.380 93,919 +0.03(+1.28%)
Mar 22, 2022 2.450 2.550 2.350 2.350 26,200 -0.10(-4.08%)
Mar 21, 2022 2.700 2.710 2.450 2.450 31,946 -0.20(-7.55%)
Mar 18, 2022 2.490 2.681 2.470 2.650 82,647 +0.22(+9.05%)
Mar 17, 2022 2.490 2.550 2.430 2.430 36,133 -0.05(-2.21%)
Mar 16, 2022 2.500 2.550 2.400 2.485 50,683 +0.10(+4.41%)
Mar 15, 2022 2.050 2.380 2.055 2.380 22,560 +0.40(+20.20%)
Mar 14, 2022 2.390 2.500 1.890 1.980 42,318 -0.45(-18.52%)
Mar 11, 2022 2.390 2.550 2.370 2.430 25,966 +0.02(+0.83%)
Mar 10, 2022 2.420 2.530 2.320 2.410 10,724 +0.01(+0.42%)
Mar 09, 2022 2.650 2.650 2.390 2.400 18,245 -0.12(-4.76%)
Mar 08, 2022 2.390 2.520 2.390 2.520 4,051 +0.12(+5.00%)
Mar 07, 2022 2.510 2.570 2.360 2.400 39,066 -0.10(-4.00%)
Mar 04, 2022 2.500 2.610 2.410 2.500 128,420 -0.02(-0.79%)
Mar 03, 2022 2.520 2.690 2.510 2.520 5,316 -0.05(-1.95%)
Mar 02, 2022 2.670 2.670 2.570 2.570 2,409 -0.11(-4.10%)
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.