Quantcast
TEDU

Tarena International, Inc. American Depositary Shares Historical Stock Prices

$8.36
*  
0.13
1.58%
Get TEDU Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading TEDU now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.24 8.40 8.15 8.36 42,107
10/17/2018 8.24 8.4 8.15 8.36 42,113
10/16/2018 8.17 8.37 8.0014 8.23 155,851
10/15/2018 7.91 8.28 7.91 8.12 44,284
10/12/2018 7.53 8.02 7.53 7.92 132,799
10/11/2018 7.46 7.725 7.39 7.53 103,121
10/10/2018 7.45 7.685 7.45 7.46 151,548
10/09/2018 7.57 7.78 7.47 7.55 101,759
10/08/2018 7.71 7.75 7.54 7.6 90,973
10/05/2018 7.82 7.88 7.7 7.75 78,620
10/04/2018 7.7 7.88 7.5 7.83 51,503
10/03/2018 7.53 7.79 7.53 7.71 57,892
10/02/2018 7.9 7.93 7.12 7.53 177,512
10/01/2018 8.13 8.15 7.86 7.91 56,761
09/28/2018 8.1 8.155 8.05 8.12 40,206
09/27/2018 8.02 8.16 7.925 8.12 44,233
09/26/2018 8.36 8.36 7.9 8.08 256,627
09/25/2018 8.48 8.49 8.3 8.37 92,712
09/24/2018 8.53 8.58 8.46 8.46 50,206
09/21/2018 8.59 8.685 8.51 8.6 133,702
09/20/2018 8.64 8.72 8.54 8.58 67,542
09/19/2018 8.63 8.72 8.59 8.63 40,850
09/18/2018 8.52 8.66 8.52 8.62 30,463
09/17/2018 8.63 8.74 8.52 8.52 56,169
09/14/2018 8.65 8.8 8.645 8.71 32,104
09/13/2018 8.63 8.7198 8.61 8.65 45,131
09/12/2018 8.49 8.73 8.46 8.57 106,826
09/11/2018 8.36 8.8 8.36 8.51 127,557
09/10/2018 8.4 8.64 8.36 8.41 144,392
09/07/2018 8.47 8.53 8.38 8.41 89,004
09/06/2018 8.48 8.57 8.43 8.43 102,655
09/05/2018 8.57 8.63 8.45 8.49 91,406
09/04/2018 8.43 8.77 8.36 8.62 173,963
08/31/2018 9.06 9.06 8.36 8.5 99,197
08/30/2018 8.51 8.68 8.4 8.48 116,793
08/29/2018 8.62 8.82 8.44 8.48 419,327
08/28/2018 8.81 8.88 8.58 8.6 209,802
08/27/2018 8.78 9 8.78 8.82 89,927
08/24/2018 8.76 8.99 8.76 8.8 98,508
08/23/2018 8.8 8.98 8.6 8.8 122,554
08/22/2018 8.75 9.02 8.7133 8.88 90,934
08/21/2018 8.64 8.96 8.52 8.74 174,903
08/20/2018 8.88 8.96 8.52 8.68 198,968
08/17/2018 8.86 9.19 8.77 8.88 93,810
08/16/2018 8.66 8.95 8.5747 8.83 89,348
08/15/2018 8.8 9.05 8.61 8.66 242,055
08/14/2018 8.97 8.985 8.76 8.88 74,316
08/13/2018 8.78 9.03 8.7 8.98 70,714
08/10/2018 8.89 8.89 8.65 8.77 120,745
08/09/2018 9 9.12 8.89 8.9 58,876
08/08/2018 9.17 9.24 8.98 9.01 55,772
08/07/2018 9.09 9.36 9.09 9.18 100,863
08/06/2018 8.94 9.15 8.94 9.11 44,793
08/03/2018 8.9 9.04 8.875 8.99 63,794
08/02/2018 8.75 8.92 8.7 8.88 115,983
08/01/2018 8.86 9.12 8.71 8.77 240,607
07/31/2018 8.61 8.9 8.61 8.88 128,609
07/30/2018 8.67 8.82 8.56 8.58 120,026
07/27/2018 8.68 8.93 8.68 8.7 93,174
07/26/2018 8.45 8.8 8.38 8.68 146,311
07/25/2018 8.42 8.6148 8.42 8.47 104,839
07/24/2018 8.47 8.57 8.38 8.42 84,076
07/23/2018 8.42 8.5 8.35 8.41 81,339
07/20/2018 8.47 8.63 8.33 8.42 121,112
07/19/2018 8.67 8.6732 8.43 8.46 118,849
07/18/2018 8.44 8.8 8.41 8.65 170,340
07/17/2018 8.27 8.55 8.22 8.45 118,279
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio