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 (%)
Nov 29, 2019
4.365
4.740
4.365
4.400
9,840
+0.05(+1.15%)
Nov 27, 2019
4.345
4.500
4.250
4.350
32,460
+0.00(+0.00%)
Nov 26, 2019
4.250
5.400
4.250
4.350
206,552
+0.25(+6.10%)
Nov 25, 2019
4.122
4.349
4.050
4.100
19,805
+0.09(+2.16%)
Nov 22, 2019
4.008
4.180
4.000
4.013
14,120
-0.08(-1.98%)
Nov 21, 2019
4.150
4.311
4.000
4.095
33,716
-0.01(-0.13%)
Nov 20, 2019
4.351
4.500
4.025
4.100
24,713
-0.25(-5.75%)
Nov 19, 2019
4.025
4.550
4.025
4.350
44,064
+0.26(+6.30%)
Nov 18, 2019
4.440
4.440
3.950
4.092
40,827
-0.27(-6.25%)
Nov 15, 2019
4.165
4.787
4.050
4.365
87,580
+0.21(+5.17%)
Nov 14, 2019
4.120
4.239
4.007
4.151
18,092
+0.03(+0.65%)
Nov 13, 2019
3.958
4.239
3.900
4.123
18,046
+0.12(+3.02%)
Nov 12, 2019
3.994
4.250
3.900
4.003
7,378
+0.01(+0.20%)
Nov 11, 2019
4.005
4.200
3.900
3.994
11,479
-0.00(-0.01%)
Nov 08, 2019
4.100
4.249
3.920
3.995
16,940
-0.04(-1.03%)
Nov 07, 2019
4.101
4.218
3.860
4.037
6,295
-0.14(-3.33%)
Nov 06, 2019
4.350
4.350
4.000
4.176
20,094
+0.03(+0.61%)
Nov 05, 2019
3.994
4.275
3.994
4.150
20,488
-0.00(-0.11%)
Nov 04, 2019
3.800
4.250
3.750
4.154
37,019
-0.04(-0.97%)
Nov 01, 2019
3.950
4.300
3.928
4.195
42,620
+0.31(+8.10%)
Oct 31, 2019
3.950
4.150
3.750
3.881
18,439
+0.17(+4.60%)
Oct 30, 2019
3.450
3.900
3.437
3.710
37,366
+0.11(+3.07%)
Oct 29, 2019
3.816
3.900
3.515
3.599
22,386
-0.21(-5.52%)
Oct 28, 2019
3.900
3.990
3.750
3.810
12,883
-0.06(-1.42%)
Oct 25, 2019
4.000
4.050
3.850
3.865
13,740
-0.14(-3.41%)
Oct 24, 2019
4.150
4.150
4.000
4.002
13,066
+0.10(+2.60%)
Oct 23, 2019
4.020
4.348
3.750
3.900
24,719
-0.27(-6.59%)
Oct 22, 2019
4.548
4.548
4.000
4.175
20,631
-0.38(-8.24%)
Oct 21, 2019
4.550
4.650
4.400
4.550
36,960
-0.10(-2.14%)
Oct 18, 2019
4.675
4.900
4.550
4.649
16,500
-0.05(-1.08%)
Oct 17, 2019
4.775
4.949
4.700
4.700
15,509
-0.10(-2.01%)
Oct 16, 2019
4.850
5.050
4.750
4.797
21,021
-0.05(-1.09%)
Oct 15, 2019
4.950
5.850
4.850
4.850
125,186
-0.10(-2.04%)
Oct 14, 2019
5.000
5.000
4.947
4.951
8,256
-0.10(-1.96%)
Oct 11, 2019
5.150
5.150
5.050
5.050
10,440
-0.05(-0.98%)
Oct 10, 2019
5.200
5.250
5.050
5.100
9,591
-0.10(-1.92%)
Oct 09, 2019
5.200
5.250
5.200
5.200
7,042
+0.05(+0.95%)
Oct 08, 2019
5.200
5.200
5.100
5.151
1,760
-0.05(-0.94%)
Oct 07, 2019
5.200
5.250
5.100
5.200
8,923
+0.16(+3.10%)
Oct 04, 2019
4.902
5.100
4.902
5.043
12,260
+0.09(+1.85%)
Oct 03, 2019
4.934
5.100
4.934
4.952
4,173
-0.05(-0.95%)
Oct 02, 2019
5.050
5.050
4.900
5.000
3,645
-0.05(-1.00%)
Oct 01, 2019
4.925
5.150
4.784
5.050
5,584
+0.10(+2.02%)
Sep 30, 2019
5.250
5.250
4.824
4.950
71,120
-0.30(-5.71%)
Sep 27, 2019
5.250
5.444
5.125
5.250
14,460
+0.05(+0.96%)
Sep 26, 2019
5.150
5.450
5.150
5.200
14,065
-0.05(-0.95%)
Sep 25, 2019
5.100
5.324
5.100
5.250
15,009
+0.17(+3.45%)
Sep 24, 2019
5.650
5.650
4.800
5.075
111,712
-0.67(-11.74%)
Sep 23, 2019
5.850
6.050
5.600
5.750
25,038
+0.00(+0.00%)
Sep 20, 2019
6.050
7.100
5.750
5.750
84,600
-0.25(-4.17%)
Sep 19, 2019
6.200
6.200
5.900
6.000
14,715
+0.15(+2.56%)
Sep 18, 2019
5.800
6.199
5.754
5.850
7,432
-0.10(-1.68%)
Sep 17, 2019
6.350
6.350
5.950
5.950
10,128
-0.20(-3.25%)
Sep 16, 2019
6.600
6.750
6.000
6.150
25,565
-0.50(-7.52%)
Sep 13, 2019
6.500
7.071
6.450
6.650
13,160
+0.20(+3.10%)
Sep 12, 2019
6.250
6.750
6.250
6.450
12,565
+0.20(+3.20%)
Sep 11, 2019
6.600
7.000
6.200
6.250
28,326
-0.30(-4.58%)
Sep 10, 2019
6.600
6.650
6.350
6.550
24,882
-0.05(-0.76%)
Sep 09, 2019
6.500
6.850
6.332
6.600
27,050
+0.20(+3.12%)
Sep 06, 2019
6.250
6.950
5.904
6.400
17,960
+0.25(+4.07%)
Sep 05, 2019
6.050
6.400
5.850
6.150
4,827
+0.10(+1.65%)
Sep 04, 2019
6.300
6.300
5.850
6.050
2,989
+0.20(+3.42%)
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
.