Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.