Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
8.450
8.500
8.250
8.300
12,182
-0.15(-1.78%)
Aug 28, 2020
7.900
8.700
7.900
8.450
70,520
+0.10(+1.20%)
Aug 27, 2020
8.050
8.400
8.000
8.350
26,235
+0.10(+1.21%)
Aug 26, 2020
8.400
8.450
8.050
8.250
23,468
-0.20(-2.37%)
Aug 25, 2020
8.100
8.900
8.100
8.450
25,307
+0.35(+4.32%)
Aug 24, 2020
8.200
8.400
8.050
8.100
30,231
+0.05(+0.62%)
Aug 21, 2020
8.400
8.550
8.050
8.050
51,280
-0.55(-6.40%)
Aug 20, 2020
8.600
8.750
8.400
8.600
26,794
-0.20(-2.27%)
Aug 19, 2020
9.100
9.150
8.393
8.800
72,130
-0.55(-5.88%)
Aug 18, 2020
8.150
10.20
8.130
9.350
268,194
+1.15(+14.02%)
Aug 17, 2020
8.300
8.450
8.050
8.200
46,113
-0.25(-2.96%)
Aug 14, 2020
8.700
8.750
8.300
8.450
37,780
-0.45(-5.06%)
Aug 13, 2020
8.850
9.500
8.600
8.900
77,032
+0.00(+0.00%)
Aug 12, 2020
9.250
9.750
8.800
8.900
102,965
-1.25(-12.32%)
Aug 11, 2020
9.800
10.30
9.800
10.15
96,400
+0.35(+3.57%)
Aug 10, 2020
9.400
9.900
9.150
9.800
75,225
+0.40(+4.26%)
Aug 07, 2020
9.400
9.517
9.000
9.400
40,420
+0.08(+0.80%)
Aug 06, 2020
9.500
9.617
9.100
9.325
26,775
-0.18(-1.84%)
Aug 05, 2020
9.500
9.650
9.100
9.500
55,742
-0.30(-3.06%)
Aug 04, 2020
8.850
9.800
8.836
9.800
87,390
+0.95(+10.73%)
Aug 03, 2020
8.500
9.450
8.400
8.850
125,727
+0.45(+5.36%)
Jul 31, 2020
8.200
8.475
8.200
8.400
29,540
+0.22(+2.75%)
Jul 30, 2020
8.250
8.500
8.100
8.175
39,791
-0.07(-0.91%)
Jul 29, 2020
7.800
8.400
7.800
8.250
46,612
+0.45(+5.77%)
Jul 28, 2020
7.750
8.050
7.750
7.800
16,940
+0.10(+1.30%)
Jul 27, 2020
7.800
7.950
7.600
7.700
23,561
+0.05(+0.65%)
Jul 24, 2020
7.950
8.050
7.500
7.650
36,240
-0.35(-4.37%)
Jul 23, 2020
8.300
8.550
7.800
8.000
53,378
-0.25(-3.03%)
Jul 22, 2020
8.600
8.600
8.100
8.250
48,974
-0.45(-5.17%)
Jul 21, 2020
9.000
9.000
8.300
8.700
89,334
+0.00(+0.00%)
Jul 20, 2020
8.650
8.800
8.400
8.700
51,329
+0.20(+2.35%)
Jul 17, 2020
8.800
8.800
8.400
8.500
67,920
-0.30(-3.41%)
Jul 16, 2020
8.500
9.750
8.400
8.800
301,889
+0.15(+1.73%)
Jul 15, 2020
8.550
8.700
8.250
8.650
66,055
+0.10(+1.17%)
Jul 14, 2020
8.600
9.050
8.400
8.550
93,713
-0.40(-4.47%)
Jul 13, 2020
11.15
11.20
8.800
8.950
506,815
-2.65(-22.84%)
Jul 10, 2020
8.350
12.35
8.300
11.60
2,585,220
+3.55(+44.10%)
Jul 09, 2020
8.300
8.350
7.650
8.050
107,211
-0.10(-1.23%)
Jul 08, 2020
8.350
8.400
8.050
8.150
32,191
-0.20(-2.40%)
Jul 07, 2020
8.500
8.550
8.150
8.350
35,153
-0.05(-0.60%)
Jul 06, 2020
8.000
8.900
8.000
8.400
146,894
+0.55(+7.01%)
Jul 02, 2020
7.900
8.000
7.850
7.850
17,020
+0.05(+0.64%)
Jul 01, 2020
7.900
8.000
7.750
7.800
21,084
+0.05(+0.65%)
Jun 30, 2020
8.000
8.100
7.750
7.750
38,058
-0.25(-3.12%)
Jun 29, 2020
8.450
8.549
7.800
8.000
55,213
-0.45(-5.33%)
Jun 26, 2020
8.700
8.800
8.250
8.450
42,160
-0.15(-1.74%)
Jun 25, 2020
8.300
8.750
8.050
8.600
24,289
+0.40(+4.88%)
Jun 24, 2020
8.250
8.950
8.100
8.200
81,212
+0.00(+0.00%)
Jun 23, 2020
8.100
8.500
7.650
8.200
48,941
+0.05(+0.61%)
Jun 22, 2020
8.550
8.600
7.725
8.150
56,012
-0.45(-5.23%)
Jun 19, 2020
8.850
8.850
8.500
8.600
70,000
-0.05(-0.58%)
Jun 18, 2020
8.750
9.150
8.500
8.650
82,774
-0.20(-2.26%)
Jun 17, 2020
9.500
9.600
8.550
8.850
121,342
-0.60(-6.35%)
Jun 16, 2020
9.200
10.75
9.100
9.450
289,201
+0.55(+6.18%)
Jun 15, 2020
9.050
9.450
8.650
8.900
120,514
-0.80(-8.25%)
Jun 12, 2020
12.05
12.05
9.250
9.700
425,660
-3.80(-28.15%)
Jun 11, 2020
13.10
16.15
12.80
13.50
635,857
+1.50(+12.50%)
Jun 10, 2020
12.90
12.90
11.85
12.00
59,568
-1.00(-7.69%)
Jun 09, 2020
12.70
13.00
12.15
13.00
14,135
+0.25(+1.96%)
Jun 08, 2020
12.60
12.90
12.05
12.75
28,384
+0.30(+2.41%)
Jun 05, 2020
12.40
12.55
11.70
12.45
59,680
+1.00(+8.73%)
Jun 04, 2020
12.05
12.10
11.35
11.45
40,055
-0.55(-4.58%)
Jun 03, 2020
11.80
12.25
11.60
12.00
19,391
+0.30(+2.56%)
Jun 02, 2020
10.95
12.35
10.95
11.70
86,082
+0.65(+5.88%)
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
.