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
)
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:
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 (%)
Jan 09, 2024
1.130
0
+0.13(+13.00%)
Jan 08, 2024
1.000
1.000
0.9984
1.000
3,188
+0.02(+2.04%)
Jan 05, 2024
0.9999
0.9999
0.9733
0.9800
4,946
+0.00(+0.00%)
Jan 04, 2024
1.000
1.010
0.9800
0.9800
16,717
-0.04(-3.92%)
Jan 03, 2024
1.020
1.020
1.000
1.020
14,031
+0.00(+0.00%)
Jan 02, 2024
1.000
1.050
1.000
1.020
38,930
-0.03(-2.86%)
Dec 29, 2023
1.080
1.121
1.050
1.050
12,855
-0.04(-3.67%)
Dec 28, 2023
1.090
1.190
1.090
1.090
16,246
-0.10(-8.40%)
Dec 27, 2023
1.210
1.210
1.149
1.190
8,069
-0.02(-1.65%)
Dec 26, 2023
1.240
1.270
1.190
1.210
58,590
+0.04(+3.60%)
Dec 22, 2023
1.250
1.300
1.020
1.168
39,137
-0.13(-10.15%)
Dec 21, 2023
1.250
1.300
1.250
1.300
4,604
+0.05(+4.01%)
Dec 20, 2023
1.090
1.250
1.090
1.250
8,575
+0.19(+17.92%)
Dec 19, 2023
1.000
1.070
0.9001
1.060
5,511
+0.06(+6.01%)
Dec 18, 2023
0.8400
1.030
0.8400
0.9999
13,545
+0.19(+23.86%)
Dec 15, 2023
0.8782
0.8782
0.8073
0.8073
4,156
-0.09(-10.30%)
Dec 14, 2023
0.8226
0.9000
0.8226
0.9000
12,457
+0.05(+5.88%)
Dec 13, 2023
0.7500
0.9748
0.7500
0.8500
9,871
-0.11(-11.04%)
Dec 12, 2023
1.000
1.000
0.9555
0.9555
7,467
-0.04(-4.45%)
Dec 11, 2023
0.9900
1.040
0.9750
1.000
21,390
-0.01(-0.99%)
Dec 08, 2023
1.010
1.020
0.9750
1.010
39,115
+0.02(+2.02%)
Dec 07, 2023
1.080
1.080
0.9900
0.9900
36,988
-0.13(-11.61%)
Dec 06, 2023
1.110
1.120
1.071
1.120
21,132
-0.09(-7.44%)
Dec 05, 2023
1.159
1.210
1.106
1.210
5,765
-0.02(-1.63%)
Dec 04, 2023
1.250
1.320
1.200
1.230
2,228
+0.01(+0.82%)
Dec 01, 2023
1.200
1.220
1.200
1.220
3,707
+0.03(+2.52%)
Nov 30, 2023
1.230
1.260
1.190
1.190
7,527
-0.04(-3.25%)
Nov 29, 2023
1.267
1.289
1.210
1.230
12,486
-0.02(-1.60%)
Nov 28, 2023
1.170
1.370
1.170
1.250
39,652
+0.11(+9.65%)
Nov 27, 2023
1.300
1.330
1.100
1.140
33,937
-0.19(-14.29%)
Nov 24, 2023
1.380
1.380
1.330
1.330
5,801
-0.05(-3.62%)
Nov 22, 2023
1.500
1.760
1.300
1.380
10,528
-0.14(-9.21%)
Nov 21, 2023
1.510
1.700
1.510
1.520
30,924
-0.09(-5.59%)
Nov 20, 2023
1.760
1.760
1.510
1.610
1,123
+0.11(+7.33%)
Nov 17, 2023
1.690
1.690
1.270
1.500
17,007
-0.27(-15.25%)
Nov 16, 2023
1.770
1.770
1.770
1.770
304
+0.07(+4.12%)
Nov 14, 2023
1.700
152
-0.02(-1.16%)
Nov 13, 2023
1.771
1.771
1.720
1.720
2,370
-0.08(-4.44%)
Nov 10, 2023
1.800
1.800
1.800
1.800
303
-0.03(-1.64%)
Nov 09, 2023
1.800
1.830
1.800
1.830
672
+0.02(+0.83%)
Nov 08, 2023
1.800
1.815
1.785
1.815
1,928
+0.02(+0.98%)
Nov 07, 2023
1.750
1.797
1.750
1.797
1,077
-0.00(-0.14%)
Nov 06, 2023
1.750
1.800
1.750
1.800
1,131
-0.03(-1.64%)
Nov 03, 2023
1.790
1.830
1.790
1.830
2,750
+0.03(+1.67%)
Nov 02, 2023
1.800
1.800
1.800
1.800
211
+0.07(+4.05%)
Oct 31, 2023
1.730
42
-0.02(-1.14%)
Oct 30, 2023
1.750
1.800
1.750
1.750
1,555
+0.00(+0.00%)
Oct 27, 2023
1.800
1.800
1.750
1.750
1,932
-0.05(-2.78%)
Oct 26, 2023
1.810
1.810
1.790
1.800
1,723
-0.02(-1.10%)
Oct 25, 2023
1.850
1.850
1.820
1.820
1,789
-0.03(-1.63%)
Oct 24, 2023
1.910
1.910
1.850
1.850
2,640
-0.06(-3.14%)
Oct 20, 2023
1.910
74
+0.00(+0.00%)
Oct 19, 2023
1.910
1.930
1.910
1.910
3,884
-0.02(-1.19%)
Oct 17, 2023
1.933
41
-0.01(-0.36%)
Oct 13, 2023
1.940
6
-0.18(-8.41%)
Oct 12, 2023
2.030
2.118
2.030
2.118
786
+0.15(+7.52%)
Oct 10, 2023
1.970
12
-0.01(-0.51%)
Oct 09, 2023
2.060
2.060
1.980
1.980
916
-0.08(-4.07%)
Oct 06, 2023
2.064
2.064
2.064
2.064
179
+0.16(+8.63%)
Sep 29, 2023
1.900
86
-0.15(-7.32%)
Sep 28, 2023
1.990
2.050
1.990
2.050
2,262
+0.15(+7.89%)
Sep 27, 2023
1.900
1.900
1.900
1.900
445
+0.02(+1.06%)
Sep 26, 2023
1.900
1.900
1.880
1.880
2,819
-0.02(-1.05%)
Sep 25, 2023
2.006
1.900
1.900
1.900
6,298
-0.37(-16.30%)
Sep 22, 2023
2.000
2.274
1.800
2.270
5,060
+0.24(+11.82%)
Sep 20, 2023
2.030
126
+0.03(+1.50%)
Sep 19, 2023
2.050
2.080
2.000
2.000
6,492
-0.10(-4.76%)
Sep 18, 2023
2.110
2.110
2.100
2.100
846
-0.05(-2.35%)
Sep 15, 2023
2.111
2.151
2.110
2.151
985
-0.03(-1.35%)
Sep 14, 2023
2.180
2.295
2.091
2.180
8,661
+0.02(+0.92%)
Sep 13, 2023
2.150
2.320
2.150
2.160
6,614
-0.04(-1.81%)
Sep 12, 2023
2.200
2.200
2.200
2.200
529
+0.03(+1.21%)
Sep 08, 2023
2.174
279
-0.06(-2.52%)
Sep 07, 2023
2.160
2.330
2.150
2.230
4,956
+0.00(+0.00%)
Sep 06, 2023
2.160
2.320
2.160
2.230
4,540
-0.19(-7.85%)
Sep 05, 2023
2.270
2.440
2.100
2.420
14,047
-0.02(-0.82%)
Sep 01, 2023
2.450
2.450
2.440
2.440
1,473
+0.04(+1.67%)
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%)
Jun 15, 2023
3.253
3.253
3.120
3.180
12,144
-0.14(-4.22%)
Jun 14, 2023
3.210
3.690
3.200
3.320
23,640
+0.07(+2.15%)
Jun 13, 2023
4.020
4.020
3.250
3.250
21,268
-0.79(-19.45%)
Jun 12, 2023
3.400
4.035
3.180
4.035
20,275
+0.52(+14.63%)
Jun 09, 2023
3.250
3.520
3.250
3.520
4,605
+0.08(+2.18%)
Jun 08, 2023
3.610
3.610
3.321
3.445
5,313
-0.17(-4.57%)
Jun 07, 2023
3.130
3.640
3.130
3.610
19,406
+0.36(+11.08%)
Jun 06, 2023
3.250
3.250
3.250
3.250
1,018
+0.15(+5.00%)
Jun 05, 2023
3.150
3.150
3.095
3.095
1,297
-0.03(-1.11%)
Jun 02, 2023
3.210
3.240
3.090
3.130
2,299
-0.02(-0.63%)
Jun 01, 2023
3.150
3.150
3.150
3.150
367
-0.06(-1.87%)
May 31, 2023
3.150
3.210
3.150
3.210
1,879
+0.03(+0.94%)
May 30, 2023
3.100
3.240
3.090
3.180
2,334
-0.01(-0.31%)
May 26, 2023
3.170
3.190
3.170
3.190
3,195
-0.02(-0.62%)
May 25, 2023
3.170
3.270
3.170
3.210
2,081
-0.16(-4.75%)
May 24, 2023
3.370
3.435
3.370
3.370
3,143
+0.01(+0.30%)
May 23, 2023
3.310
3.470
3.310
3.360
2,869
-0.13(-3.72%)
May 22, 2023
3.510
3.510
3.420
3.490
8,389
+0.27(+8.39%)
May 18, 2023
3.220
5
+0.02(+0.76%)
May 17, 2023
3.097
3.270
3.077
3.196
6,374
+0.08(+2.42%)
May 16, 2023
3.200
3.350
3.080
3.120
7,445
-0.12(-3.70%)
May 15, 2023
2.910
3.430
2.910
3.240
11,057
+0.34(+11.72%)
May 12, 2023
2.970
3.010
2.900
2.900
6,403
-0.07(-2.36%)
May 11, 2023
2.970
2.980
2.970
2.970
1,424
-0.03(-1.00%)
May 10, 2023
3.210
3.215
3.000
3.000
10,362
-0.20(-6.25%)
May 09, 2023
3.160
3.340
3.150
3.200
5,319
+0.07(+2.24%)
May 08, 2023
3.494
3.494
3.130
3.130
16,619
-0.35(-10.06%)
May 05, 2023
3.460
3.590
3.460
3.480
5,810
+0.04(+1.16%)
May 04, 2023
3.460
3.648
3.440
3.440
18,777
-0.07(-1.99%)
May 03, 2023
3.500
3.619
3.480
3.510
9,429
-0.20(-5.39%)
May 02, 2023
4.100
4.180
3.570
3.710
33,631
-0.30(-7.48%)
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
.