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 (%)
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%)
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%)
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.