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, 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
.