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 (%)
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%)
May 01, 2023
3.470
6.200
3.472
4.010
294,057
+0.44(+12.32%)
Apr 28, 2023
3.400
3.570
3.390
3.570
4,262
+0.12(+3.48%)
Apr 27, 2023
3.460
3.460
3.390
3.450
1,793
-0.13(-3.63%)
Apr 26, 2023
3.507
3.610
3.507
3.580
2,733
-0.02(-0.60%)
Apr 25, 2023
3.800
3.800
3.532
3.602
3,301
-0.18(-4.72%)
Apr 24, 2023
3.680
3.780
3.680
3.780
4,415
+0.10(+2.72%)
Apr 21, 2023
3.680
3.750
3.670
3.680
829
+0.08(+2.22%)
Apr 20, 2023
3.480
3.700
3.480
3.600
1,568
+0.09(+2.63%)
Apr 19, 2023
4.000
4.000
3.508
3.508
3,777
-0.39(-10.05%)
Apr 18, 2023
3.804
4.090
3.804
3.900
7,424
+0.21(+5.66%)
Apr 17, 2023
3.400
3.899
3.400
3.691
5,851
+0.23(+6.67%)
Apr 14, 2023
3.370
3.530
3.156
3.460
3,496
-0.03(-0.86%)
Apr 13, 2023
3.290
3.500
3.290
3.490
5,974
+0.19(+5.76%)
Apr 12, 2023
3.200
3.300
3.200
3.300
2,760
-0.03(-0.90%)
Apr 11, 2023
3.120
3.330
3.120
3.330
14,311
+0.17(+5.38%)
Apr 10, 2023
3.210
3.500
3.105
3.160
16,375
-0.12(-3.66%)
Apr 06, 2023
3.270
3.300
3.270
3.280
1,652
-0.07(-2.09%)
Apr 05, 2023
3.500
3.500
3.200
3.350
3,665
-0.06(-1.76%)
Apr 04, 2023
3.550
3.550
3.410
3.410
2,280
-0.19(-5.28%)
Apr 03, 2023
3.270
3.830
3.265
3.600
5,334
+0.31(+9.42%)
Mar 31, 2023
3.100
3.320
2.730
3.290
25,391
+0.19(+6.13%)
Mar 30, 2023
3.800
3.800
2.810
3.100
32,985
-0.52(-14.36%)
Mar 29, 2023
3.610
3.620
3.610
3.620
369
-0.17(-4.49%)
Mar 28, 2023
3.751
3.790
3.751
3.790
2,720
-0.03(-0.79%)
Mar 27, 2023
3.600
3.940
3.600
3.820
11,118
+0.29(+8.22%)
Mar 24, 2023
3.730
3.750
3.530
3.530
1,659
-0.17(-4.59%)
Mar 23, 2023
3.750
3.770
3.670
3.700
4,111
-0.05(-1.28%)
Mar 22, 2023
3.800
3.807
3.748
3.748
2,329
-0.15(-3.90%)
Mar 21, 2023
4.041
4.180
3.760
3.900
4,925
-0.20(-4.88%)
Mar 20, 2023
4.110
4.110
4.090
4.100
4,185
-0.20(-4.65%)
Mar 17, 2023
3.947
4.300
3.947
4.300
2,199
+0.42(+10.82%)
Mar 16, 2023
4.000
4.000
3.880
3.880
805
-0.12(-3.00%)
Mar 15, 2023
4.030
4.030
4.000
4.000
3,697
-0.01(-0.25%)
Mar 14, 2023
4.440
4.440
4.010
4.010
5,250
-0.40(-9.07%)
Mar 13, 2023
4.745
4.745
4.410
4.410
4,061
-0.28(-5.97%)
Mar 10, 2023
4.760
4.760
4.690
4.690
603
+0.08(+1.74%)
Mar 09, 2023
4.630
4.649
4.610
4.610
2,756
-0.02(-0.43%)
Mar 08, 2023
4.780
4.850
4.610
4.630
5,782
-0.24(-4.93%)
Mar 07, 2023
4.623
4.890
4.623
4.870
3,094
+0.17(+3.62%)
Mar 03, 2023
4.700
491
+0.09(+1.95%)
Mar 02, 2023
4.720
4.720
4.610
4.610
1,759
-0.11(-2.34%)
Mar 01, 2023
4.890
4.900
4.720
4.720
8,047
-0.14(-2.87%)
Feb 28, 2023
5.040
5.390
4.860
4.860
11,112
-0.14(-2.80%)
Feb 27, 2023
5.580
5.580
5.000
5.000
11,260
-0.49(-8.93%)
Feb 24, 2023
5.300
5.490
5.100
5.490
2,147
-0.06(-1.08%)
Feb 23, 2023
5.195
5.580
5.110
5.550
13,850
+0.31(+5.92%)
Feb 22, 2023
5.100
5.240
5.100
5.240
1,618
-0.02(-0.36%)
Feb 21, 2023
5.230
5.320
5.230
5.259
1,688
+0.00(+0.03%)
Feb 17, 2023
5.420
5.460
5.258
5.258
1,735
+0.03(+0.53%)
Feb 16, 2023
5.545
5.545
5.170
5.230
4,576
-0.26(-4.77%)
Feb 15, 2023
5.565
5.611
5.492
5.492
2,246
+0.10(+1.89%)
Feb 14, 2023
5.600
5.600
5.390
5.390
1,776
-0.36(-6.26%)
Feb 13, 2023
5.535
5.750
5.520
5.750
1,734
+0.11(+1.95%)
Feb 10, 2023
5.739
5.870
5.537
5.640
8,880
-0.25(-4.24%)
Feb 09, 2023
5.620
5.900
5.600
5.890
6,535
+0.10(+1.73%)
Feb 08, 2023
5.710
5.800
5.620
5.790
1,800
+0.05(+0.89%)
Feb 07, 2023
5.690
5.840
5.638
5.739
16,269
-0.10(-1.73%)
Feb 06, 2023
5.730
5.840
5.610
5.840
3,002
+0.04(+0.69%)
Feb 03, 2023
5.660
5.800
5.660
5.800
3,244
+0.00(+0.00%)
Feb 02, 2023
5.664
5.920
5.650
5.800
3,674
-0.05(-0.89%)
Feb 01, 2023
5.964
5.980
5.730
5.852
4,345
+0.04(+0.64%)
Jan 31, 2023
5.640
5.970
5.640
5.815
10,212
+0.18(+3.10%)
Jan 30, 2023
5.536
5.980
5.536
5.640
3,234
+0.03(+0.55%)
Jan 27, 2023
5.828
6.000
5.609
5.609
2,349
-0.17(-2.86%)
Jan 26, 2023
5.990
6.000
5.752
5.774
9,397
+0.09(+1.57%)
Jan 25, 2023
5.700
5.800
5.685
5.685
2,635
-0.02(-0.26%)
Jan 24, 2023
5.750
5.750
5.600
5.700
2,804
+0.01(+0.18%)
Jan 23, 2023
5.760
5.760
5.410
5.690
5,032
-0.01(-0.18%)
Jan 20, 2023
5.640
5.700
5.455
5.700
6,020
+0.34(+6.34%)
Jan 19, 2023
5.320
5.360
5.320
5.360
1,416
-0.20(-3.60%)
Jan 18, 2023
5.690
5.690
5.387
5.560
6,510
-0.05(-0.80%)
Jan 17, 2023
5.370
5.700
5.370
5.605
6,698
+0.24(+4.57%)
Jan 13, 2023
5.010
5.360
4.700
5.360
16,322
+0.15(+2.88%)
Jan 12, 2023
5.120
5.230
4.670
5.210
13,139
-0.08(-1.50%)
Jan 11, 2023
5.170
5.400
4.650
5.290
18,221
+0.25(+4.96%)
Jan 10, 2023
5.220
5.320
4.900
5.040
5,389
-0.18(-3.45%)
Jan 09, 2023
5.250
5.400
4.922
5.220
4,853
+0.19(+3.78%)
Jan 06, 2023
5.050
5.180
4.920
5.030
3,507
+0.03(+0.60%)
Jan 05, 2023
4.850
5.000
4.830
5.000
4,882
+0.03(+0.60%)
Jan 04, 2023
4.970
4.970
4.970
4.970
421
-0.04(-0.90%)
Jan 03, 2023
4.560
5.140
4.550
5.015
11,020
+0.34(+7.39%)
Dec 30, 2022
4.260
4.700
4.260
4.670
4,308
+0.07(+1.52%)
Dec 29, 2022
4.620
4.740
4.600
4.600
3,111
-0.27(-5.54%)
Dec 28, 2022
4.950
4.950
4.870
4.870
602
-0.11(-2.21%)
Dec 27, 2022
4.513
4.980
4.513
4.980
1,132
+0.29(+6.18%)
Dec 23, 2022
4.940
4.940
4.490
4.690
2,296
-0.33(-6.57%)
Dec 22, 2022
5.150
5.350
5.000
5.020
14,989
+0.02(+0.40%)
Dec 21, 2022
4.885
5.200
4.881
5.000
2,158
+0.00(+0.00%)
Dec 20, 2022
4.700
5.000
4.700
5.000
2,728
+0.02(+0.40%)
Dec 19, 2022
4.810
4.990
4.807
4.980
981
+0.17(+3.53%)
Dec 16, 2022
4.750
4.840
4.750
4.810
784
+0.22(+4.79%)
Dec 15, 2022
5.000
5.000
4.590
4.590
2,804
-0.51(-10.00%)
Dec 13, 2022
5.100
269
+0.09(+1.80%)
Dec 12, 2022
5.010
5.010
5.010
5.010
755
-0.38(-7.05%)
Dec 09, 2022
5.260
5.390
5.230
5.390
3,962
+0.17(+3.26%)
Dec 08, 2022
5.050
5.418
5.050
5.220
8,248
+0.08(+1.56%)
Dec 06, 2022
5.140
141
+0.14(+2.71%)
Dec 05, 2022
5.270
5.560
4.960
5.005
13,279
-0.38(-6.98%)
Dec 02, 2022
5.380
5.400
4.850
5.380
41,917
+0.04(+0.84%)
Dec 01, 2022
5.311
5.385
5.311
5.335
2,159
-0.15(-2.65%)
Nov 30, 2022
5.350
5.780
4.840
5.480
10,632
-0.41(-6.91%)
Nov 29, 2022
5.630
5.910
5.630
5.887
12,768
+0.29(+5.12%)
Nov 28, 2022
5.120
5.630
5.060
5.600
19,698
+0.32(+6.16%)
Nov 25, 2022
5.310
5.335
4.780
5.275
4,103
+0.20(+3.84%)
Nov 23, 2022
4.750
5.150
4.750
5.080
8,303
-0.07(-1.36%)
Nov 22, 2022
4.621
5.160
4.621
5.150
10,446
+0.38(+7.97%)
Nov 21, 2022
4.670
4.770
4.560
4.770
1,730
+0.19(+4.15%)
Nov 18, 2022
4.720
4.850
4.570
4.580
4,031
+0.00(+0.00%)
Nov 17, 2022
4.580
4.660
4.580
4.580
1,970
+0.00(+0.00%)
Nov 16, 2022
4.520
4.790
4.520
4.580
3,551
+0.04(+0.88%)
Nov 15, 2022
4.990
4.990
4.510
4.540
7,648
-0.38(-7.72%)
Nov 14, 2022
4.920
4.920
4.920
4.920
1,077
-0.06(-1.20%)
Nov 11, 2022
4.680
5.100
4.230
4.980
18,793
+0.19(+3.97%)
Nov 10, 2022
4.660
4.850
4.660
4.790
2,475
+0.09(+1.91%)
Nov 09, 2022
5.020
5.020
4.510
4.700
8,128
-0.41(-8.02%)
Nov 08, 2022
5.201
5.295
5.080
5.110
3,162
-0.12(-2.29%)
Nov 07, 2022
5.000
5.814
5.000
5.230
49,564
-0.13(-2.43%)
Nov 04, 2022
5.740
5.750
5.360
5.360
8,990
-0.20(-3.60%)
Nov 03, 2022
5.440
5.750
5.410
5.560
4,851
-0.12(-2.11%)
Nov 02, 2022
5.490
5.910
5.429
5.680
14,156
+0.19(+3.46%)
Nov 01, 2022
4.670
5.500
4.670
5.490
19,404
+0.85(+18.32%)
Oct 31, 2022
4.395
4.675
4.395
4.640
18,567
+0.03(+0.65%)
Oct 28, 2022
4.160
4.610
4.160
4.610
15,446
+0.48(+11.62%)
Oct 27, 2022
4.270
4.270
4.125
4.130
4,708
+0.00(+0.00%)
Oct 26, 2022
3.940
4.410
3.914
4.130
19,002
+0.21(+5.36%)
Oct 25, 2022
4.050
4.280
3.910
3.920
7,044
-0.01(-0.25%)
Oct 24, 2022
4.000
4.280
3.891
3.930
12,338
-0.23(-5.53%)
Oct 21, 2022
4.130
4.360
3.980
4.160
18,179
+0.00(+0.00%)
Oct 20, 2022
4.470
4.470
3.970
4.160
20,762
-0.29(-6.52%)
Oct 19, 2022
4.470
4.600
4.450
4.450
3,195
-0.02(-0.45%)
Oct 18, 2022
4.470
4.640
4.460
4.470
1,839
-0.01(-0.22%)
Oct 17, 2022
4.650
4.720
4.480
4.480
13,294
-0.21(-4.48%)
Oct 14, 2022
4.720
4.900
4.555
4.690
8,681
-0.06(-1.26%)
Oct 13, 2022
4.650
4.760
4.600
4.750
6,361
+0.20(+4.40%)
Oct 12, 2022
5.350
5.460
4.450
4.550
41,134
-1.11(-19.61%)
Oct 11, 2022
5.800
5.800
5.410
5.660
44,690
-0.21(-3.58%)
Oct 10, 2022
5.830
5.990
5.800
5.870
5,068
-0.03(-0.51%)
Oct 07, 2022
6.140
6.450
5.830
5.900
47,163
-0.19(-3.12%)
Oct 06, 2022
5.910
6.220
5.910
6.090
12,667
+0.29(+5.00%)
Oct 05, 2022
5.960
6.157
5.670
5.800
16,113
-0.25(-4.05%)
Oct 04, 2022
5.800
6.150
5.800
6.045
16,719
+0.01(+0.25%)
Oct 03, 2022
6.060
6.210
6.000
6.030
9,449
-0.12(-1.95%)
Sep 30, 2022
6.050
6.150
6.000
6.150
1,346
+0.10(+1.65%)
Sep 29, 2022
6.100
6.240
6.000
6.050
18,532
-0.03(-0.49%)
Sep 28, 2022
6.300
6.560
6.010
6.080
22,503
-0.77(-11.24%)
Sep 27, 2022
6.990
7.100
6.470
6.850
26,536
+0.04(+0.59%)
Sep 26, 2022
6.410
6.900
6.310
6.810
10,457
+0.47(+7.41%)
Sep 23, 2022
6.190
6.350
6.040
6.340
31,562
+0.15(+2.42%)
Sep 22, 2022
6.430
6.680
6.000
6.190
50,452
-0.11(-1.75%)
Sep 21, 2022
6.420
6.580
6.300
6.300
22,354
-0.06(-0.94%)
Sep 20, 2022
6.245
7.050
6.077
6.360
44,397
-0.08(-1.24%)
Sep 19, 2022
5.980
6.630
5.502
6.440
53,762
+0.18(+2.88%)
Sep 16, 2022
6.670
6.730
6.260
6.260
38,470
-0.57(-8.35%)
Sep 15, 2022
7.120
7.420
6.560
6.830
96,668
-0.29(-4.07%)
Sep 14, 2022
7.319
7.332
7.120
7.120
11,462
-0.25(-3.33%)
Sep 13, 2022
7.250
7.485
7.250
7.365
5,798
-0.02(-0.32%)
Sep 12, 2022
7.250
7.498
7.140
7.389
12,732
+0.09(+1.22%)
Sep 09, 2022
7.220
7.541
7.220
7.300
11,493
-0.03(-0.41%)
Sep 08, 2022
7.250
7.480
7.240
7.330
6,322
+0.08(+1.10%)
Sep 07, 2022
6.920
7.400
6.920
7.250
12,146
+0.34(+4.92%)
Sep 06, 2022
7.220
7.360
6.910
6.910
47,034
-0.63(-8.36%)
Sep 02, 2022
7.570
7.633
6.660
7.540
60,061
-0.02(-0.26%)
Sep 01, 2022
7.690
7.770
6.800
7.560
43,267
-0.21(-2.70%)
Aug 31, 2022
7.630
7.944
7.630
7.770
35,271
-0.03(-0.38%)
Aug 30, 2022
7.990
7.990
7.346
7.800
33,543
-0.13(-1.64%)
Aug 29, 2022
7.360
8.250
7.190
7.930
72,123
-0.05(-0.63%)
Aug 26, 2022
6.960
7.980
6.950
7.980
281,624
+1.15(+16.84%)
Aug 25, 2022
6.400
6.880
6.400
6.830
24,913
+0.42(+6.55%)
Aug 24, 2022
5.410
6.730
5.000
6.410
29,394
-0.31(-4.61%)
Aug 23, 2022
6.790
6.945
6.710
6.720
32,952
-0.07(-1.03%)
Aug 22, 2022
6.260
6.836
6.260
6.790
27,363
+0.45(+7.10%)
Aug 19, 2022
6.350
6.400
6.200
6.340
24,420
+0.00(+0.00%)
Aug 18, 2022
6.400
6.400
6.120
6.340
11,515
-0.11(-1.71%)
Aug 17, 2022
6.360
6.590
6.176
6.450
17,327
+0.10(+1.57%)
Aug 16, 2022
5.850
6.770
5.850
6.350
97,102
+0.66(+11.60%)
Aug 15, 2022
6.160
6.280
5.666
5.690
53,065
-0.43(-7.03%)
Aug 12, 2022
5.880
6.200
5.779
6.120
13,700
+0.21(+3.55%)
Aug 11, 2022
5.590
5.987
5.590
5.910
17,563
+0.39(+7.07%)
Aug 10, 2022
5.510
5.610
5.430
5.520
1,716
+0.02(+0.36%)
Aug 09, 2022
5.490
5.535
5.470
5.500
3,122
-0.10(-1.79%)
Aug 08, 2022
5.400
5.605
5.400
5.600
11,435
+0.10(+1.82%)
Aug 05, 2022
5.510
5.539
5.270
5.500
24,614
-0.10(-1.79%)
Aug 04, 2022
5.458
5.600
5.414
5.600
12,461
+0.00(+0.00%)
Aug 03, 2022
5.490
5.650
5.355
5.600
34,178
+0.23(+4.28%)
Aug 02, 2022
5.448
5.458
5.360
5.370
7,155
-0.12(-2.19%)
Aug 01, 2022
5.680
5.750
5.410
5.490
5,275
-0.09(-1.70%)
Jul 29, 2022
5.580
5.859
5.500
5.585
33,737
-0.01(-0.27%)
Jul 28, 2022
5.270
5.600
5.120
5.600
9,143
+0.33(+6.26%)
Jul 27, 2022
5.070
5.340
4.942
5.270
45,833
+0.23(+4.56%)
Jul 26, 2022
5.200
5.200
5.005
5.040
12,057
-0.09(-1.75%)
Jul 25, 2022
5.110
5.250
5.110
5.130
15,631
+0.08(+1.59%)
Jul 22, 2022
4.820
5.050
4.820
5.050
6,851
+0.14(+2.84%)
Jul 21, 2022
5.110
5.220
4.890
4.910
16,743
+0.05(+1.03%)
Jul 20, 2022
4.640
5.257
4.620
4.860
16,277
+0.20(+4.29%)
Jul 19, 2022
4.589
4.800
4.589
4.660
6,898
+0.09(+1.97%)
Jul 18, 2022
4.360
4.626
4.360
4.570
8,251
+0.17(+3.86%)
Jul 15, 2022
4.930
4.930
4.400
4.400
16,445
-0.26(-5.58%)
Jul 14, 2022
4.700
4.847
4.460
4.660
8,582
+0.06(+1.30%)
Jul 13, 2022
4.150
4.890
4.150
4.600
19,159
+0.45(+10.84%)
Jul 12, 2022
4.530
4.612
4.010
4.150
52,195
-0.48(-10.37%)
Jul 11, 2022
5.200
5.395
4.581
4.630
36,303
-0.67(-12.64%)
Jul 08, 2022
6.060
6.060
5.300
5.300
53,095
-0.61(-10.32%)
Jul 07, 2022
5.400
6.402
5.400
5.910
46,648
+0.30(+5.35%)
Jul 06, 2022
6.800
7.390
5.600
5.610
128,145
-1.06(-15.89%)
Jul 05, 2022
6.130
6.670
6.040
6.670
43,695
+0.61(+10.07%)
Jul 01, 2022
5.830
6.075
5.830
6.060
12,189
+0.07(+1.17%)
Jun 30, 2022
5.690
6.000
5.690
5.990
26,079
+0.01(+0.17%)
Jun 29, 2022
5.430
6.050
5.250
5.980
158,703
+0.74(+14.12%)
Jun 28, 2022
4.760
5.450
4.760
5.240
44,776
+0.45(+9.29%)
Jun 27, 2022
4.670
4.867
4.660
4.795
17,401
+0.00(+0.10%)
Jun 24, 2022
4.930
5.000
4.710
4.790
46,139
-0.10(-2.04%)
Jun 23, 2022
4.970
4.970
4.700
4.890
14,047
+0.13(+2.63%)
Jun 22, 2022
4.689
4.900
4.612
4.764
25,088
+0.37(+8.53%)
Jun 21, 2022
4.320
4.620
4.320
4.390
10,287
+0.12(+2.81%)
Jun 17, 2022
4.270
4.650
4.270
4.270
5,529
+0.00(+0.02%)
Jun 16, 2022
4.380
4.500
4.240
4.269
8,258
-0.11(-2.53%)
Jun 15, 2022
4.680
4.680
4.210
4.380
19,356
+0.23(+5.54%)
Jun 14, 2022
4.160
4.330
4.060
4.150
16,550
-0.13(-3.04%)
Jun 13, 2022
4.070
4.310
3.930
4.280
15,397
-0.12(-2.73%)
Jun 10, 2022
4.630
4.700
4.340
4.400
33,615
-0.19(-4.14%)
Jun 09, 2022
4.300
4.600
4.296
4.590
40,403
+0.12(+2.68%)
Jun 08, 2022
3.930
4.664
3.930
4.470
87,976
+0.60(+15.50%)
Jun 07, 2022
3.550
3.932
3.550
3.870
30,844
+0.29(+8.10%)
Jun 06, 2022
3.470
3.750
3.402
3.580
34,421
+0.17(+4.99%)
Jun 03, 2022
3.200
3.450
3.200
3.410
61,461
+0.21(+6.56%)
Jun 02, 2022
3.190
3.250
3.160
3.200
28,302
+0.05(+1.59%)
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
.