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 )

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 (%)
Nov 30, 2022 5.350 5.780 4.840 5.480 10,632 -0.41(-6.91%)
Nov 29, 2022 5.630 5.910 5.630 5.887 12,768 +0.29(+5.12%)
Nov 28, 2022 5.120 5.630 5.060 5.600 19,698 +0.32(+6.16%)
Nov 25, 2022 5.310 5.335 4.780 5.275 4,103 +0.20(+3.84%)
Nov 23, 2022 4.750 5.150 4.750 5.080 8,303 -0.07(-1.36%)
Nov 22, 2022 4.621 5.160 4.621 5.150 10,446 +0.38(+7.97%)
Nov 21, 2022 4.670 4.770 4.560 4.770 1,730 +0.19(+4.15%)
Nov 18, 2022 4.720 4.850 4.570 4.580 4,031 +0.00(+0.00%)
Nov 17, 2022 4.580 4.660 4.580 4.580 1,970 +0.00(+0.00%)
Nov 16, 2022 4.520 4.790 4.520 4.580 3,551 +0.04(+0.88%)
Nov 15, 2022 4.990 4.990 4.510 4.540 7,648 -0.38(-7.72%)
Nov 14, 2022 4.920 4.920 4.920 4.920 1,077 -0.06(-1.20%)
Nov 11, 2022 4.680 5.100 4.230 4.980 18,793 +0.19(+3.97%)
Nov 10, 2022 4.660 4.850 4.660 4.790 2,475 +0.09(+1.91%)
Nov 09, 2022 5.020 5.020 4.510 4.700 8,128 -0.41(-8.02%)
Nov 08, 2022 5.201 5.295 5.080 5.110 3,162 -0.12(-2.29%)
Nov 07, 2022 5.000 5.814 5.000 5.230 49,564 -0.13(-2.43%)
Nov 04, 2022 5.740 5.750 5.360 5.360 8,990 -0.20(-3.60%)
Nov 03, 2022 5.440 5.750 5.410 5.560 4,851 -0.12(-2.11%)
Nov 02, 2022 5.490 5.910 5.429 5.680 14,156 +0.19(+3.46%)
Nov 01, 2022 4.670 5.500 4.670 5.490 19,404 +0.85(+18.32%)
Oct 31, 2022 4.395 4.675 4.395 4.640 18,567 +0.03(+0.65%)
Oct 28, 2022 4.160 4.610 4.160 4.610 15,446 +0.48(+11.62%)
Oct 27, 2022 4.270 4.270 4.125 4.130 4,708 +0.00(+0.00%)
Oct 26, 2022 3.940 4.410 3.914 4.130 19,002 +0.21(+5.36%)
Oct 25, 2022 4.050 4.280 3.910 3.920 7,044 -0.01(-0.25%)
Oct 24, 2022 4.000 4.280 3.891 3.930 12,338 -0.23(-5.53%)
Oct 21, 2022 4.130 4.360 3.980 4.160 18,179 +0.00(+0.00%)
Oct 20, 2022 4.470 4.470 3.970 4.160 20,762 -0.29(-6.52%)
Oct 19, 2022 4.470 4.600 4.450 4.450 3,195 -0.02(-0.45%)
Oct 18, 2022 4.470 4.640 4.460 4.470 1,839 -0.01(-0.22%)
Oct 17, 2022 4.650 4.720 4.480 4.480 13,294 -0.21(-4.48%)
Oct 14, 2022 4.720 4.900 4.555 4.690 8,681 -0.06(-1.26%)
Oct 13, 2022 4.650 4.760 4.600 4.750 6,361 +0.20(+4.40%)
Oct 12, 2022 5.350 5.460 4.450 4.550 41,134 -1.11(-19.61%)
Oct 11, 2022 5.800 5.800 5.410 5.660 44,690 -0.21(-3.58%)
Oct 10, 2022 5.830 5.990 5.800 5.870 5,068 -0.03(-0.51%)
Oct 07, 2022 6.140 6.450 5.830 5.900 47,163 -0.19(-3.12%)
Oct 06, 2022 5.910 6.220 5.910 6.090 12,667 +0.29(+5.00%)
Oct 05, 2022 5.960 6.157 5.670 5.800 16,113 -0.25(-4.05%)
Oct 04, 2022 5.800 6.150 5.800 6.045 16,719 +0.01(+0.25%)
Oct 03, 2022 6.060 6.210 6.000 6.030 9,449 -0.12(-1.95%)
Sep 30, 2022 6.050 6.150 6.000 6.150 1,346 +0.10(+1.65%)
Sep 29, 2022 6.100 6.240 6.000 6.050 18,532 -0.03(-0.49%)
Sep 28, 2022 6.300 6.560 6.010 6.080 22,503 -0.77(-11.24%)
Sep 27, 2022 6.990 7.100 6.470 6.850 26,536 +0.04(+0.59%)
Sep 26, 2022 6.410 6.900 6.310 6.810 10,457 +0.47(+7.41%)
Sep 23, 2022 6.190 6.350 6.040 6.340 31,562 +0.15(+2.42%)
Sep 22, 2022 6.430 6.680 6.000 6.190 50,452 -0.11(-1.75%)
Sep 21, 2022 6.420 6.580 6.300 6.300 22,354 -0.06(-0.94%)
Sep 20, 2022 6.245 7.050 6.077 6.360 44,397 -0.08(-1.24%)
Sep 19, 2022 5.980 6.630 5.502 6.440 53,762 +0.18(+2.88%)
Sep 16, 2022 6.670 6.730 6.260 6.260 38,470 -0.57(-8.35%)
Sep 15, 2022 7.120 7.420 6.560 6.830 96,668 -0.29(-4.07%)
Sep 14, 2022 7.319 7.332 7.120 7.120 11,462 -0.25(-3.33%)
Sep 13, 2022 7.250 7.485 7.250 7.365 5,798 -0.02(-0.32%)
Sep 12, 2022 7.250 7.498 7.140 7.389 12,732 +0.09(+1.22%)
Sep 09, 2022 7.220 7.541 7.220 7.300 11,493 -0.03(-0.41%)
Sep 08, 2022 7.250 7.480 7.240 7.330 6,322 +0.08(+1.10%)
Sep 07, 2022 6.920 7.400 6.920 7.250 12,146 +0.34(+4.92%)
Sep 06, 2022 7.220 7.360 6.910 6.910 47,034 -0.63(-8.36%)
Sep 02, 2022 7.570 7.633 6.660 7.540 60,061 -0.02(-0.26%)
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.