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 (%)
Jan 29, 2016 8.840 8.860 8.640 8.680 109,107 -0.08(-0.91%)
Jan 28, 2016 8.690 8.800 8.580 8.760 165,145 +0.15(+1.74%)
Jan 27, 2016 8.690 8.840 8.590 8.610 81,245 -0.16(-1.82%)
Jan 26, 2016 8.900 8.900 8.600 8.770 48,284 -0.13(-1.46%)
Jan 25, 2016 9.090 9.100 8.820 8.900 82,215 -0.25(-2.73%)
Jan 22, 2016 9.460 9.880 9.100 9.150 90,067 -0.11(-1.19%)
Jan 21, 2016 9.220 9.370 9.000 9.260 88,383 +0.06(+0.65%)
Jan 20, 2016 9.050 9.230 8.700 9.200 239,590 +0.08(+0.88%)
Jan 19, 2016 9.470 9.470 9.000 9.120 478,672 -0.17(-1.83%)
Jan 15, 2016 9.400 9.290 9.290 9.290 481,400 -0.47(-4.82%)
Jan 14, 2016 9.700 9.880 9.000 9.760 306,209 +0.06(+0.62%)
Jan 13, 2016 9.820 10.00 9.675 9.700 314,103 -0.08(-0.82%)
Jan 12, 2016 9.890 9.920 9.690 9.780 40,230 +0.08(+0.82%)
Jan 11, 2016 10.00 10.00 9.510 9.700 140,603 -0.30(-3.00%)
Jan 08, 2016 10.04 10.21 9.920 10.00 150,269 +0.04(+0.40%)
Jan 07, 2016 9.950 10.06 9.770 9.960 275,105 -0.12(-1.19%)
Jan 06, 2016 9.980 10.23 9.980 10.08 48,661 -0.09(-0.88%)
Jan 05, 2016 10.09 10.27 9.980 10.17 60,829 +0.11(+1.09%)
Jan 04, 2016 10.24 10.25 9.910 10.06 193,698 -0.38(-3.64%)
Dec 31, 2015 10.33 10.44 10.44 10.44 94,800 +0.01(+0.10%)
Dec 30, 2015 10.76 10.79 10.40 10.43 53,123 -0.40(-3.69%)
Dec 29, 2015 10.68 10.87 10.65 10.83 44,076 +0.16(+1.50%)
Dec 28, 2015 10.93 11.01 10.60 10.67 94,056 -0.29(-2.65%)
Dec 24, 2015 10.90 10.96 10.96 10.96 67,700 +0.11(+1.01%)
Dec 23, 2015 11.08 11.08 10.83 10.85 84,289 -0.18(-1.63%)
Dec 22, 2015 11.00 11.13 10.95 11.03 96,538 +0.02(+0.18%)
Dec 21, 2015 11.16 11.27 10.98 11.01 150,226 -0.11(-0.99%)
Dec 18, 2015 11.00 11.17 11.00 11.12 201,334 +0.12(+1.09%)
Dec 17, 2015 11.24 11.30 10.92 11.00 172,674 -0.21(-1.87%)
Dec 16, 2015 11.11 11.45 11.07 11.21 98,584 +0.06(+0.54%)
Dec 15, 2015 11.10 11.27 11.00 11.15 163,974 +0.11(+1.00%)
Dec 14, 2015 11.02 11.11 10.95 11.04 348,937 +0.02(+0.18%)
Dec 11, 2015 10.96 11.10 10.88 11.02 168,906 -0.04(-0.36%)
Dec 10, 2015 10.86 11.09 10.86 11.06 232,155 +0.20(+1.84%)
Dec 09, 2015 11.10 11.13 10.70 10.86 312,567 -0.25(-2.25%)
Dec 08, 2015 11.08 11.17 11.00 11.11 200,505 -0.14(-1.24%)
Dec 07, 2015 11.32 11.40 11.12 11.25 173,498 -0.12(-1.06%)
Dec 04, 2015 10.81 11.41 10.80 11.37 242,991 +0.61(+5.67%)
Dec 03, 2015 11.02 11.17 10.76 10.76 113,758 -0.25(-2.27%)
Dec 02, 2015 10.86 11.02 10.80 11.01 258,052 +0.19(+1.76%)
Dec 01, 2015 10.37 11.00 10.37 10.82 337,035 +0.45(+4.34%)
Nov 30, 2015 10.54 10.85 10.27 10.37 501,990 -0.18(-1.71%)
Nov 27, 2015 10.90 10.90 10.40 10.55 155,264 -0.41(-3.74%)
Nov 25, 2015 10.81 10.96 10.96 10.96 577,500 +0.17(+1.58%)
Nov 24, 2015 10.70 10.93 10.60 10.79 892,716 +0.66(+6.52%)
Nov 23, 2015 9.860 10.13 9.850 10.13 148,909 +0.28(+2.84%)
Nov 20, 2015 9.900 9.990 9.830 9.850 125,051 -0.07(-0.71%)
Nov 19, 2015 9.890 9.990 9.860 9.920 314,276 +0.06(+0.61%)
Nov 18, 2015 10.11 10.16 9.810 9.860 64,308 -0.22(-2.18%)
Nov 17, 2015 9.770 10.13 9.770 10.08 112,059 +0.30(+3.07%)
Nov 16, 2015 9.390 9.790 9.390 9.780 61,300 +0.43(+4.60%)
Nov 13, 2015 9.760 9.920 9.330 9.350 200,001 -0.42(-4.30%)
Nov 12, 2015 9.860 9.970 9.710 9.770 80,125 -0.14(-1.41%)
Nov 11, 2015 9.740 9.920 9.730 9.910 37,168 +0.22(+2.27%)
Nov 10, 2015 9.820 9.850 9.600 9.690 65,029 -0.19(-1.92%)
Nov 09, 2015 9.950 9.950 9.715 9.880 98,063 -0.10(-1.00%)
Nov 06, 2015 9.500 10.05 9.500 9.980 162,053 +0.68(+7.31%)
Nov 05, 2015 9.900 9.980 9.280 9.300 217,881 -0.55(-5.58%)
Nov 04, 2015 9.630 10.05 9.630 9.850 328,692 +0.27(+2.82%)
Nov 03, 2015 9.590 9.750 9.370 9.580 835,379 -0.06(-0.62%)
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.