Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.200 8.475 8.200 8.400 29,540 +0.22(+2.75%)
Jul 30, 2020 8.250 8.500 8.100 8.175 39,791 -0.07(-0.91%)
Jul 29, 2020 7.800 8.400 7.800 8.250 46,612 +0.45(+5.77%)
Jul 28, 2020 7.750 8.050 7.750 7.800 16,940 +0.10(+1.30%)
Jul 27, 2020 7.800 7.950 7.600 7.700 23,561 +0.05(+0.65%)
Jul 24, 2020 7.950 8.050 7.500 7.650 36,240 -0.35(-4.37%)
Jul 23, 2020 8.300 8.550 7.800 8.000 53,378 -0.25(-3.03%)
Jul 22, 2020 8.600 8.600 8.100 8.250 48,974 -0.45(-5.17%)
Jul 21, 2020 9.000 9.000 8.300 8.700 89,334 +0.00(+0.00%)
Jul 20, 2020 8.650 8.800 8.400 8.700 51,329 +0.20(+2.35%)
Jul 17, 2020 8.800 8.800 8.400 8.500 67,920 -0.30(-3.41%)
Jul 16, 2020 8.500 9.750 8.400 8.800 301,889 +0.15(+1.73%)
Jul 15, 2020 8.550 8.700 8.250 8.650 66,055 +0.10(+1.17%)
Jul 14, 2020 8.600 9.050 8.400 8.550 93,713 -0.40(-4.47%)
Jul 13, 2020 11.15 11.20 8.800 8.950 506,815 -2.65(-22.84%)
Jul 10, 2020 8.350 12.35 8.300 11.60 2,585,220 +3.55(+44.10%)
Jul 09, 2020 8.300 8.350 7.650 8.050 107,211 -0.10(-1.23%)
Jul 08, 2020 8.350 8.400 8.050 8.150 32,191 -0.20(-2.40%)
Jul 07, 2020 8.500 8.550 8.150 8.350 35,153 -0.05(-0.60%)
Jul 06, 2020 8.000 8.900 8.000 8.400 146,894 +0.55(+7.01%)
Jul 02, 2020 7.900 8.000 7.850 7.850 17,020 +0.05(+0.64%)
Jul 01, 2020 7.900 8.000 7.750 7.800 21,084 +0.05(+0.65%)
Jun 30, 2020 8.000 8.100 7.750 7.750 38,058 -0.25(-3.12%)
Jun 29, 2020 8.450 8.549 7.800 8.000 55,213 -0.45(-5.33%)
Jun 26, 2020 8.700 8.800 8.250 8.450 42,160 -0.15(-1.74%)
Jun 25, 2020 8.300 8.750 8.050 8.600 24,289 +0.40(+4.88%)
Jun 24, 2020 8.250 8.950 8.100 8.200 81,212 +0.00(+0.00%)
Jun 23, 2020 8.100 8.500 7.650 8.200 48,941 +0.05(+0.61%)
Jun 22, 2020 8.550 8.600 7.725 8.150 56,012 -0.45(-5.23%)
Jun 19, 2020 8.850 8.850 8.500 8.600 70,000 -0.05(-0.58%)
Jun 18, 2020 8.750 9.150 8.500 8.650 82,774 -0.20(-2.26%)
Jun 17, 2020 9.500 9.600 8.550 8.850 121,342 -0.60(-6.35%)
Jun 16, 2020 9.200 10.75 9.100 9.450 289,201 +0.55(+6.18%)
Jun 15, 2020 9.050 9.450 8.650 8.900 120,514 -0.80(-8.25%)
Jun 12, 2020 12.05 12.05 9.250 9.700 425,660 -3.80(-28.15%)
Jun 11, 2020 13.10 16.15 12.80 13.50 635,857 +1.50(+12.50%)
Jun 10, 2020 12.90 12.90 11.85 12.00 59,568 -1.00(-7.69%)
Jun 09, 2020 12.70 13.00 12.15 13.00 14,135 +0.25(+1.96%)
Jun 08, 2020 12.60 12.90 12.05 12.75 28,384 +0.30(+2.41%)
Jun 05, 2020 12.40 12.55 11.70 12.45 59,680 +1.00(+8.73%)
Jun 04, 2020 12.05 12.10 11.35 11.45 40,055 -0.55(-4.58%)
Jun 03, 2020 11.80 12.25 11.60 12.00 19,391 +0.30(+2.56%)
Jun 02, 2020 10.95 12.35 10.95 11.70 86,082 +0.65(+5.88%)
Jun 01, 2020 10.90 11.25 10.55 11.05 96,695 +0.10(+0.91%)
May 29, 2020 12.55 12.75 10.60 10.95 141,380 -1.45(-11.69%)
May 28, 2020 13.05 13.15 12.40 12.40 32,985 -0.75(-5.70%)
May 27, 2020 13.10 13.50 12.85 13.15 41,022 +0.30(+2.33%)
May 26, 2020 13.05 13.85 12.75 12.85 76,016 +0.15(+1.18%)
May 22, 2020 13.95 14.10 12.60 12.70 81,080 -1.30(-9.29%)
May 21, 2020 14.00 14.25 13.95 14.00 13,155 +0.00(+0.00%)
May 20, 2020 14.75 15.07 13.75 14.00 62,650 -0.50(-3.45%)
May 19, 2020 15.00 15.15 14.50 14.50 72,358 -0.40(-2.68%)
May 18, 2020 14.85 15.70 14.75 14.90 25,858 +0.30(+2.05%)
May 15, 2020 14.85 14.95 14.60 14.60 28,000 -0.20(-1.35%)
May 14, 2020 14.95 15.25 14.35 14.80 57,453 -0.20(-1.33%)
May 13, 2020 16.30 16.45 14.55 15.00 90,590 -1.10(-6.83%)
May 12, 2020 16.75 18.00 16.10 16.10 36,145 -0.75(-4.45%)
May 11, 2020 16.25 17.10 16.25 16.85 26,803 +0.60(+3.69%)
May 08, 2020 16.00 16.55 15.90 16.25 26,600 +0.35(+2.20%)
May 07, 2020 16.30 17.50 15.85 15.90 80,031 +0.00(+0.00%)
May 06, 2020 19.90 20.60 15.90 15.90 178,266 -4.15(-20.70%)
May 05, 2020 20.75 21.77 20.05 20.05 173,911 -0.35(-1.72%)
May 04, 2020 22.85 23.00 20.35 20.40 94,057 -2.85(-12.26%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.