U.S. markets open in 1 hour 43 minutes

Tarena International, Inc. (TEDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1900-0.1800 (-5.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20213.31003.33503.10003.19003.19001,195,700
Jun 17, 20213.42003.46003.35003.37003.3700596,900
Jun 16, 20213.58003.58003.41503.48003.4800942,100
Jun 15, 20213.59003.60003.57003.59003.5900203,400
Jun 14, 20213.62003.63003.59003.60003.6000501,100
Jun 11, 20213.61003.64003.60003.61003.610052,400
Jun 10, 20213.60003.62003.59003.60003.6000234,400
Jun 09, 20213.62003.64003.61003.61003.610085,700
Jun 08, 20213.61003.66003.61003.63003.6300212,000
Jun 07, 20213.64003.66003.60003.64003.6400298,800
Jun 04, 20213.65003.70003.65003.66003.6600171,100
Jun 03, 20213.61003.70003.61003.68003.6800326,500
Jun 02, 20213.66003.71003.66003.70003.7000110,600
Jun 01, 20213.63003.70003.63003.68003.6800313,300
May 28, 20213.63003.68003.63003.65003.6500278,400
May 27, 20213.60003.67003.60003.65003.6500212,100
May 26, 20213.60003.66303.59003.62003.6200329,400
May 25, 20213.78003.78003.53003.55003.5500881,400
May 24, 20213.76003.76003.67503.69003.6900425,200
May 21, 20213.79003.80903.75003.76003.7600148,300
May 20, 20213.76003.79003.74003.79003.7900192,400
May 19, 20213.75003.77503.74503.76003.7600112,100
May 18, 20213.77003.80003.75003.75003.7500322,600
May 17, 20213.77003.78003.76003.77003.7700243,600
May 14, 20213.79003.80003.76503.77003.7700161,500
May 13, 20213.76003.80003.76003.79003.7900551,600
May 12, 20213.78003.80003.77003.79003.7900464,600
May 11, 20213.79003.79503.76503.78003.7800700,400
May 10, 20213.81003.82903.77003.80003.8000373,200
May 07, 20213.78003.84003.77003.83003.8300628,100
May 06, 20213.83003.83003.76003.81003.8100698,100
May 05, 20213.83003.84003.81903.84003.8400676,100
May 04, 20213.79003.84003.79003.84003.8400759,800
May 03, 20213.77903.85003.76003.84003.84002,183,000
Apr 30, 20213.75003.84503.70903.75003.75007,844,000
Apr 29, 20213.37003.40003.28003.37003.370087,600
Apr 28, 20213.30003.40003.30003.36003.360045,300
Apr 27, 20213.25003.42003.25003.31003.3100233,500
Apr 26, 20213.21003.33003.21003.26003.260079,300
Apr 23, 20213.18003.27003.18003.23003.230040,300
Apr 22, 20213.18003.28003.13003.19003.1900242,200
Apr 21, 20213.10003.20003.07503.19003.190098,800
Apr 20, 20213.11003.15103.04003.09003.0900114,400
Apr 19, 20213.02003.19003.02003.13003.1300125,900
Apr 16, 20213.03003.06003.01003.04003.040060,400
Apr 15, 20213.04003.10103.01003.04003.0400314,300
Apr 14, 20213.04003.08003.03003.06003.060032,200
Apr 13, 20213.07003.08003.03003.06003.060070,000
Apr 12, 20213.12003.16003.04003.06003.0600132,900
Apr 09, 20213.14003.16003.10003.14003.140052,800
Apr 08, 20213.10003.21003.09003.15003.150042,200
Apr 07, 20213.14003.15003.08003.09003.090049,800
Apr 06, 20213.16003.26003.11003.14003.140044,800
Apr 05, 20213.19003.19003.08003.19003.1900103,900
Apr 01, 20213.17003.28003.17003.21003.210070,100
Mar 31, 20213.10003.23303.10003.14003.1400184,200
Mar 30, 20212.99003.19002.96003.16003.1600367,800
Mar 29, 20213.03003.05002.96003.01003.0100474,800
Mar 26, 20213.06003.39003.01003.02003.02001,834,300
Mar 25, 20213.02003.13003.01003.05003.0500195,100
Mar 24, 20213.21003.27003.07003.11003.1100369,300
Mar 23, 20213.25003.37003.25003.28003.2800107,200
Mar 22, 20213.14003.40003.11003.29003.2900277,300
Mar 19, 20213.46003.50003.27003.40003.4000433,100
Mar 18, 20213.43003.47003.36003.46003.4600258,800
Mar 17, 20213.32003.44003.27003.40003.4000254,100
Mar 16, 20213.21003.34003.18003.34003.3400406,400
Mar 15, 20213.11003.19003.11003.18003.180093,000
Mar 12, 20213.08003.10003.06003.10003.100049,500
Mar 11, 20213.08003.12003.03003.06003.0600128,000
Mar 10, 20213.00003.09002.99003.06003.0600136,500
Mar 09, 20213.03003.04202.96002.97002.9700208,600
Mar 08, 20213.02003.07502.97003.03003.0300232,100
Mar 05, 20213.05003.05002.95003.02003.0200235,000
Mar 04, 20213.10003.10002.94903.04003.0400297,700
Mar 03, 20213.08003.15003.06003.06003.0600135,500
Mar 02, 20213.07003.15003.05003.12003.120086,400
Mar 01, 20213.07003.14003.02003.10003.1000123,000
Feb 26, 20213.01003.09002.91003.01003.0100297,200
Feb 25, 20213.11003.13003.02003.06003.0600205,000
Feb 24, 20213.05003.15003.04503.12003.1200329,200
Feb 23, 20213.05003.06302.90003.05003.0500482,900
Feb 22, 20213.11003.14003.04003.13003.1300379,200
Feb 19, 20213.11003.17003.09003.12003.1200275,800
Feb 18, 20213.13003.16003.08003.09003.0900505,200
Feb 17, 20213.22003.25003.14003.16003.1600289,500
Feb 16, 20213.28003.30003.19003.25003.2500373,900
Feb 12, 20213.24003.32003.16003.24003.2400822,600
Feb 11, 20213.25003.26003.15003.22003.2200401,800
Feb 10, 20213.19003.27003.09203.25003.2500529,000
Feb 09, 20213.24003.30003.12003.19003.1900313,800
Feb 08, 20213.14003.24003.06103.21003.2100683,000
Feb 05, 20213.41003.47003.08003.15003.15001,998,500
Feb 04, 20213.15003.48003.10003.39003.39005,284,900
Feb 03, 20213.16003.20003.12003.17003.1700232,200
Feb 02, 20213.08003.15003.04003.15003.1500146,500
Feb 01, 20213.03003.08003.02003.07003.0700149,500
Jan 29, 20213.05003.17003.00003.00003.0000761,800
Jan 28, 20213.08003.11003.03003.05003.0500134,300
Jan 27, 20213.12003.19003.05003.11003.1100229,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...