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 (%)
Apr 29, 2016 11.26 11.43 11.08 11.08 53,117 -0.16(-1.42%)
Apr 28, 2016 11.20 11.37 11.04 11.24 58,479 +0.04(+0.36%)
Apr 27, 2016 11.09 11.34 11.01 11.20 218,589 +0.14(+1.31%)
Apr 26, 2016 11.21 11.29 11.02 11.05 35,048 -0.14(-1.29%)
Apr 25, 2016 11.29 11.29 11.11 11.20 218,653 -0.16(-1.41%)
Apr 22, 2016 11.39 11.46 11.30 11.36 47,079 +0.00(+0.00%)
Apr 21, 2016 11.01 11.37 10.85 11.36 233,213 +0.34(+3.09%)
Apr 20, 2016 10.98 11.17 10.85 11.02 54,869 +0.05(+0.46%)
Apr 19, 2016 11.16 11.17 10.87 10.97 84,269 -0.20(-1.79%)
Apr 18, 2016 11.33 11.33 11.14 11.17 14,183 +0.02(+0.18%)
Apr 15, 2016 11.18 11.21 11.06 11.15 46,481 -0.06(-0.54%)
Apr 14, 2016 11.16 11.32 11.11 11.21 35,380 -0.01(-0.09%)
Apr 13, 2016 11.39 11.61 11.16 11.22 112,903 -0.05(-0.44%)
Apr 12, 2016 10.92 11.37 10.92 11.27 111,029 +0.40(+3.68%)
Apr 11, 2016 11.19 11.19 10.87 10.87 71,275 -0.24(-2.16%)
Apr 08, 2016 10.87 11.15 10.81 11.11 117,382 +0.32(+2.97%)
Apr 07, 2016 11.10 11.22 10.78 10.79 75,856 -0.39(-3.49%)
Apr 06, 2016 10.80 11.56 10.76 11.18 166,867 +0.39(+3.61%)
Apr 05, 2016 10.83 10.99 10.76 10.79 57,941 -0.03(-0.28%)
Apr 04, 2016 10.74 10.98 10.55 10.82 85,984 +0.00(+0.00%)
Apr 01, 2016 10.75 10.95 10.69 10.82 105,980 +0.01(+0.09%)
Mar 31, 2016 10.73 10.94 10.67 10.81 126,632 -0.01(-0.09%)
Mar 30, 2016 10.70 10.99 10.66 10.82 131,532 +0.12(+1.12%)
Mar 29, 2016 10.55 10.75 10.35 10.70 54,289 +0.06(+0.56%)
Mar 28, 2016 10.72 10.89 10.40 10.64 98,355 -0.13(-1.21%)
Mar 24, 2016 10.81 10.77 10.77 10.77 71,700 -0.02(-0.19%)
Mar 23, 2016 10.91 10.98 10.78 10.79 111,857 -0.21(-1.91%)
Mar 22, 2016 11.03 11.17 10.82 11.00 237,461 -0.14(-1.26%)
Mar 21, 2016 11.00 11.38 10.89 11.14 391,767 +0.04(+0.36%)
Mar 18, 2016 10.65 11.20 10.62 11.10 745,638 +0.36(+3.35%)
Mar 17, 2016 10.50 10.80 10.49 10.74 240,312 +0.12(+1.13%)
Mar 16, 2016 10.58 10.78 10.50 10.62 198,692 -0.09(-0.84%)
Mar 15, 2016 10.58 10.87 10.55 10.71 131,852 +0.02(+0.19%)
Mar 14, 2016 10.73 10.95 10.56 10.69 141,688 -0.18(-1.66%)
Mar 11, 2016 10.38 10.93 10.35 10.87 475,470 +0.16(+1.49%)
Mar 10, 2016 10.63 10.80 10.26 10.71 290,584 -0.13(-1.20%)
Mar 09, 2016 10.98 11.11 10.66 10.84 214,914 -0.09(-0.82%)
Mar 08, 2016 10.80 11.27 10.53 10.93 711,959 +0.59(+5.71%)
Mar 07, 2016 10.15 10.88 10.08 10.34 355,497 +0.20(+1.97%)
Mar 04, 2016 10.11 10.37 9.980 10.14 341,598 +0.07(+0.70%)
Mar 03, 2016 10.01 10.17 10.01 10.07 207,614 +0.11(+1.10%)
Mar 02, 2016 10.13 10.26 9.920 9.960 81,249 -0.17(-1.68%)
Mar 01, 2016 10.23 10.23 9.960 10.13 108,185 +0.01(+0.10%)
Feb 29, 2016 10.00 10.16 9.840 10.12 106,020 +0.10(+1.00%)
Feb 26, 2016 9.880 10.07 9.880 10.02 48,717 +0.14(+1.42%)
Feb 25, 2016 9.980 10.04 9.640 9.880 53,462 -0.03(-0.30%)
Feb 24, 2016 10.31 10.40 9.910 9.910 151,853 -0.50(-4.80%)
Feb 23, 2016 9.510 10.65 9.510 10.41 379,546 +0.86(+9.01%)
Feb 22, 2016 9.350 9.550 9.200 9.550 242,200 +0.24(+2.58%)
Feb 19, 2016 9.340 9.590 9.300 9.310 51,385 -0.05(-0.53%)
Feb 18, 2016 9.300 9.660 9.170 9.360 91,522 +0.11(+1.19%)
Feb 17, 2016 9.170 9.350 9.090 9.250 91,607 +0.09(+0.98%)
Feb 16, 2016 8.730 9.330 8.730 9.160 63,322 +0.51(+5.90%)
Feb 12, 2016 8.490 8.650 8.650 8.650 111,200 +0.25(+2.98%)
Feb 11, 2016 8.380 8.550 8.370 8.400 155,357 -0.14(-1.64%)
Feb 10, 2016 8.540 8.750 8.385 8.540 76,892 +0.04(+0.47%)
Feb 09, 2016 8.350 8.640 8.350 8.500 148,049 +0.06(+0.71%)
Feb 08, 2016 8.350 8.530 8.350 8.440 124,829 +0.02(+0.24%)
Feb 05, 2016 8.670 8.700 8.350 8.420 142,756 -0.31(-3.55%)
Feb 04, 2016 8.490 8.810 8.490 8.730 125,277 +0.24(+2.83%)
Feb 03, 2016 8.560 9.420 8.360 8.490 395,228 -0.02(-0.24%)
Feb 02, 2016 8.690 8.845 8.510 8.510 89,800 -0.27(-3.08%)
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.