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 (%)
Aug 31, 2023 2.470 2.470 2.400 2.400 2,077 -0.10(-4.00%)
Aug 30, 2023 2.540 2.540 2.500 2.500 1,382 +0.01(+0.40%)
Aug 29, 2023 2.570 2.570 2.250 2.490 8,670 -0.04(-1.58%)
Aug 28, 2023 2.400 2.580 2.400 2.530 10,081 +0.25(+10.96%)
Aug 25, 2023 2.300 2.300 2.280 2.280 410 +0.00(+0.00%)
Aug 24, 2023 2.290 2.300 2.280 2.280 2,871 -0.09(-3.80%)
Aug 23, 2023 2.320 2.379 2.320 2.370 417 +0.11(+4.87%)
Aug 21, 2023 2.260 234 -0.12(-5.04%)
Aug 18, 2023 2.270 2.400 2.260 2.380 2,541 -0.00(-0.01%)
Aug 17, 2023 2.380 2.380 2.380 2.380 310 +0.08(+3.49%)
Aug 16, 2023 2.390 2.390 2.300 2.300 2,758 -0.18(-7.26%)
Aug 15, 2023 2.490 2.490 2.410 2.480 1,672 +0.05(+2.06%)
Aug 14, 2023 2.430 2.430 2.430 2.430 617 -0.07(-2.99%)
Aug 10, 2023 2.505 373 -0.04(-1.76%)
Aug 09, 2023 2.430 2.550 2.430 2.550 1,259 +0.01(+0.39%)
Aug 08, 2023 2.450 2.540 2.380 2.540 7,395 -0.04(-1.55%)
Aug 07, 2023 2.570 2.580 2.540 2.580 2,449 +0.01(+0.39%)
Aug 04, 2023 2.550 2.590 2.540 2.570 10,802 +0.20(+8.44%)
Aug 03, 2023 2.370 2.370 2.370 2.370 675 -0.17(-6.69%)
Aug 02, 2023 2.510 2.540 2.440 2.540 2,459 +0.09(+3.67%)
Aug 01, 2023 2.377 2.505 2.377 2.450 5,965 +0.04(+1.66%)
Jul 31, 2023 2.460 2.490 2.410 2.410 4,192 -0.04(-1.63%)
Jul 28, 2023 2.450 2.451 2.400 2.450 5,458 +0.05(+2.08%)
Jul 27, 2023 2.370 2.408 2.370 2.400 914 +0.05(+2.13%)
Jul 26, 2023 2.410 2.460 2.350 2.350 3,273 -0.08(-3.29%)
Jul 25, 2023 2.485 2.485 2.430 2.430 1,412 +0.01(+0.21%)
Jul 24, 2023 2.417 2.425 2.417 2.425 1,069 -0.08(-3.00%)
Jul 20, 2023 2.500 128 +0.00(+0.00%)
Jul 19, 2023 2.490 2.500 2.490 2.500 5,381 +0.09(+3.73%)
Jul 18, 2023 2.410 2.490 2.400 2.410 3,627 -0.03(-1.23%)
Jul 17, 2023 2.500 2.572 2.440 2.440 2,007 -0.06(-2.40%)
Jul 14, 2023 2.570 2.575 2.440 2.500 2,353 +0.06(+2.46%)
Jul 13, 2023 2.443 2.520 2.414 2.440 4,431 -0.03(-1.21%)
Jul 12, 2023 2.450 2.470 2.400 2.470 2,151 -0.06(-2.37%)
Jul 11, 2023 2.530 2.530 2.530 2.530 403 +0.01(+0.60%)
Jul 07, 2023 2.515 231 +0.02(+0.60%)
Jul 06, 2023 2.500 2.550 2.500 2.500 3,602 -0.03(-1.19%)
Jul 05, 2023 2.550 2.583 2.530 2.530 1,447 -0.08(-3.07%)
Jul 03, 2023 2.500 2.610 2.500 2.610 2,097 +0.18(+7.41%)
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%)
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.