TEDU - Tarena International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20203.43003.58003.05003.15003.1500594,900
Jan 23, 20203.68003.68003.33003.48003.4800471,100
Jan 22, 20203.38003.98003.35803.68003.68001,304,400
Jan 21, 20202.80003.50002.80003.34003.34001,000,800
Jan 17, 20202.60002.88002.60002.82002.8200439,200
Jan 16, 20202.26002.53002.26002.50002.5000417,300
Jan 15, 20202.58002.63002.20002.21002.2100336,800
Jan 14, 20202.63002.77002.52002.56002.5600286,400
Jan 13, 20202.56002.63302.53002.61002.6100214,700
Jan 10, 20202.50002.65302.50002.56002.5600135,100
Jan 09, 20202.57002.63002.47002.50002.5000184,800
Jan 08, 20202.74002.88002.43002.56002.5600648,600
Jan 07, 20202.48002.67002.45002.65002.6500228,600
Jan 06, 20202.48002.69002.35602.48002.4800427,100
Jan 03, 20202.47002.71002.32002.48002.4800839,600
Jan 02, 20202.03002.72302.02502.36002.3600668,800
Dec 31, 20191.72002.27501.72001.96001.9600785,000
Dec 30, 20191.64001.78001.61001.72001.7200451,900
Dec 27, 20191.33001.62001.33001.54001.5400261,400
Dec 26, 20191.30001.38801.30001.34001.340058,100
Dec 24, 20191.29001.34501.27001.28501.2850141,900
Dec 23, 20191.21001.34001.20001.30001.3000145,800
Dec 20, 20191.38001.44001.25001.25001.2500233,900
Dec 19, 20191.20001.39001.20001.35001.3500401,900
Dec 18, 20191.10001.29001.10001.18001.1800659,100
Dec 17, 20191.08001.19100.93000.96000.9600117,100
Dec 16, 20191.07001.10000.99001.08001.080082,200
Dec 13, 20190.93001.09000.93001.03001.0300194,500
Dec 12, 20190.95000.95000.91000.94000.940036,100
Dec 11, 20190.86600.95400.85600.90900.909099,900
Dec 10, 20190.75000.87000.75000.87000.870061,000
Dec 09, 20190.76500.79500.76500.76700.767019,900
Dec 06, 20190.76800.80000.76000.76500.765093,300
Dec 05, 20190.76600.81800.75000.75400.754080,400
Dec 04, 20190.78700.82000.75000.77000.7700153,400
Dec 03, 20190.87000.88600.78000.78000.7800203,000
Dec 02, 20190.90000.92000.86000.87000.870071,200
Nov 29, 20190.87300.94800.87300.88000.880049,200
Nov 27, 20190.86900.90000.85000.87000.8700162,300
Nov 26, 20190.85001.07700.85000.87300.87301,029,800
Nov 25, 20190.82500.87000.81000.82000.820099,000
Nov 22, 20190.80200.83600.80000.80300.803070,700
Nov 21, 20190.83000.86200.80000.81900.8190168,600
Nov 20, 20190.87000.90000.80500.82000.8200123,600
Nov 19, 20190.80500.91000.80500.87000.8700220,300
Nov 18, 20190.88800.88800.79000.81800.8180204,100
Nov 15, 20190.83300.95800.81000.87300.8730438,000
Nov 14, 20190.82400.84800.80100.83000.830090,500
Nov 13, 20190.79200.84800.78000.82500.825090,200
Nov 12, 20190.79900.85000.78000.80100.801036,900
Nov 11, 20190.80100.84000.78000.79900.799057,400
Nov 08, 20190.82000.85000.78400.79900.799084,700
Nov 07, 20190.82000.84400.77200.80700.807031,500
Nov 06, 20190.87000.87000.80000.83500.8350100,500
Nov 05, 20190.79900.85500.79900.83000.8300102,400
Nov 04, 20190.76000.85000.75000.83100.8310185,100
Nov 01, 20190.78900.86000.78600.83900.8390212,500
Oct 31, 20190.79000.83000.75000.77600.776092,200
Oct 30, 20190.69000.78000.68700.74200.7420186,800
Oct 29, 20190.76300.78000.70300.72000.7200111,900
Oct 28, 20190.78000.79800.75000.76200.762064,400
Oct 25, 20190.80000.81000.77000.77300.773068,700
Oct 24, 20190.83000.83000.80000.80000.800065,300
Oct 23, 20190.80400.87000.75000.78000.7800123,600
Oct 22, 20190.91000.91000.80000.83500.8350103,200
Oct 21, 20190.91000.93000.87600.91000.9100184,800
Oct 18, 20190.93500.98000.91000.93000.930082,600
Oct 17, 20190.95500.99000.94000.94000.940077,500
Oct 16, 20190.97001.01000.95000.95900.9590105,100
Oct 15, 20190.99001.17000.97000.97000.9700625,900
Oct 14, 20191.00001.00000.99000.99000.990041,300
Oct 11, 20191.03001.03001.01001.01001.010052,300
Oct 10, 20191.04001.05001.01001.02001.020048,000
Oct 09, 20191.04001.05001.04001.04001.040035,200
Oct 08, 20191.04001.04001.02001.03001.03008,800
Oct 07, 20191.04001.05001.02001.04001.040044,600
Oct 04, 20190.98001.02000.98001.00901.009061,300
Oct 03, 20190.98701.02000.98700.99000.990020,900
Oct 02, 20191.01001.01000.98001.00001.000018,200
Oct 01, 20190.98501.03000.95701.01001.010027,900
Sep 30, 20191.05001.05000.96500.99000.9900355,600
Sep 27, 20191.05001.08901.02501.05001.050072,300
Sep 26, 20191.03001.09001.03001.04001.040070,300
Sep 25, 20191.02001.06501.02001.05001.050075,000
Sep 24, 20191.13001.13000.96001.01501.0150558,600
Sep 23, 20191.17001.21001.12001.15001.1500125,200
Sep 20, 20191.21001.42001.15001.15001.1500423,100
Sep 19, 20191.24001.24001.18001.20001.200073,600
Sep 18, 20191.16001.24001.15101.17001.170037,200
Sep 17, 20191.27001.27001.19001.19001.190050,600
Sep 16, 20191.32001.35001.20001.23001.2300127,800
Sep 13, 20191.30001.41401.29001.33001.330065,800
Sep 12, 20191.25001.35001.25001.29001.290062,800
Sep 11, 20191.32001.40001.24001.25001.2500141,600
Sep 10, 20191.32001.33001.27001.31001.3100124,400
Sep 09, 20191.30001.37001.26601.32001.3200135,300
Sep 06, 20191.25001.39001.18101.28001.280089,900
Sep 05, 20191.21001.28001.17001.23001.230024,100
Sep 04, 20191.26001.26001.17001.21001.210014,900
Sep 03, 20191.17001.22001.14001.17001.170026,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...