Quantcast
TEDU

Tarena International, Inc. American Depositary Shares Historical Stock Prices

$6.68
*  
0.02
0.3%
Get TEDU Alerts
*Delayed - data as of Jan. 22, 2019  -  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 22-OCT-2018 TO 22-JAN-2019

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 6.70 6.7866 6.60 6.68 48,438
01/22/2019 6.7 6.7866 6.6 6.68 48,438
01/18/2019 6.57 6.7989 6.57 6.7 56,674
01/17/2019 6.38 6.6 6.38 6.545 34,188
01/16/2019 6.51 6.68 6.44 6.45 79,101
01/15/2019 6.47 6.58 6.46 6.52 42,409
01/14/2019 6.53 6.68 6.4 6.49 56,031
01/11/2019 6.57 6.75 6.54 6.54 39,075
01/10/2019 6.32 6.76 6.32 6.65 30,658
01/09/2019 6.58 6.68 6.4 6.4 47,764
01/08/2019 6.58 6.68 6.46 6.56 36,355
01/07/2019 6.56 6.6 6.49 6.59 48,325
01/04/2019 6.45 6.685 6.315 6.48 44,064
01/03/2019 6.42 6.6 6.25 6.41 30,395
01/02/2019 6.25 6.59 6.25 6.48 54,138
12/31/2018 6.54 6.71 6.25 6.3 67,662
12/28/2018 6.07 6.61 6.07 6.54 53,438
12/27/2018 6.2 6.29 6.03 6.07 92,421
12/26/2018 6.1 6.36 6.0613 6.29 41,744
12/24/2018 6 6.4 6 6.17 19,044
12/21/2018 6.42 6.47 6 6 161,324
12/20/2018 6.58 6.71 6.38 6.38 81,204
12/19/2018 6.73 6.84 6.62 6.62 45,076
12/18/2018 6.87 7 6.71 6.73 40,794
12/17/2018 6.92 7.04 6.87 6.88 75,896
12/14/2018 6.83 7.05 6.74 6.92 43,779
12/13/2018 6.9 7.03 6.86 6.96 80,526
12/12/2018 6.8 6.96 6.67 6.89 88,267
12/11/2018 6.74 6.855 6.64 6.75 97,593
12/10/2018 6.82 6.87 6.67 6.69 93,616
12/07/2018 6.96 7.01 6.85 6.85 56,991
12/06/2018 6.92 7.02 6.85 6.95 137,601
12/04/2018 6.89 7.09 6.885 6.96 160,203
12/03/2018 7.03 7.13 6.89 6.92 65,611
11/30/2018 6.9 7.02 6.75 6.97 246,788
11/29/2018 7 7 6.855 6.89 66,068
11/28/2018 7.29 7.29 6.86 7 150,720
11/27/2018 7.16 7.25 7.16 7.25 48,995
11/26/2018 7.19 7.36 7.07 7.16 60,943
11/23/2018 7.13 7.29 7.12 7.19 60,106
11/21/2018 6.9 7.24 6.8 7.22 216,466
11/20/2018 8.185 8.2 6.89 7.26 303,029
11/19/2018 8.24 8.49 8.18 8.22 137,590
11/16/2018 8.84 8.96 8.5 8.55 37,445
11/15/2018 9 9 8.85 8.91 43,156
11/14/2018 9 9.12 8.8 9 64,157
11/13/2018 8.78 9.02 8.78 8.97 32,868
11/12/2018 9.05 9.05 8.85 8.85 36,943
11/09/2018 9.11 9.14 8.8894 9.1 71,167
11/08/2018 9.14 9.3 9.11 9.16 41,718
11/07/2018 9.01 9.23 9.01 9.22 83,815
11/06/2018 8.98 9.14 8.95 9.01 50,637
11/05/2018 8.86 9.1 8.77 8.99 57,945
11/02/2018 8.89 8.97 8.79 8.85 42,387
11/01/2018 8.59 8.9 8.5401 8.87 61,991
10/31/2018 8.47 8.84 8.47 8.65 56,025
10/30/2018 8.35 8.48 8.28 8.48 32,914
10/29/2018 8.46 8.5699 8.17 8.34 63,181
10/26/2018 8.28 8.59 8.27 8.45 33,095
10/25/2018 8.33 8.43 8.24 8.34 50,690
10/24/2018 8.32 8.46 8.27 8.37 63,573
10/23/2018 8.2 8.36 8.165 8.32 117,179
10/22/2018 8.21 8.48 8.21 8.37 43,383
*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