Tarena Intl Adr (TEDU) Historical Stock Data
1.77 ↑0.00 (0.00%)
As of January 9, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, TEDU is down -0.24% a day on average. There have been 16 days where Tarena Intl Adr closed green and 14 days where TEDU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.70 | 1.84 | 32.35K |
| 2024-03-01 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.54 | 1.72 | 58.37K |
| 2024-02-27 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.30 | 1.44 | 151.86K |
| 2024-02-23 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.34 | 1.56 | 111.33K |
| 2024-02-16 | 1.94 | 1.79 | ↓$0.15 (-7.86%) | 1.40 | 2.40 | 12.04M |
| 2024-02-15 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.05 | 1.11 | 3.81K |
| 2024-02-12 | 0.93 | 1.00 | ↑$0.07 (7.48%) | 0.93 | 1.02 | 1.12K |
| 2024-02-08 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.13 | 17.03K |
| 2024-02-07 | 0.93 | 0.97 | ↑$0.03 (3.76%) | 0.93 | 1.01 | 15.47K |
| 2024-02-02 | 0.93 | 0.93 | ↑$0.00 (0.00%) | 0.93 | 0.93 | 0.98K |
| 2024-01-31 | 1.02 | 0.93 | ↓$0.09 (-9.28%) | 0.93 | 1.05 | 4.90K |
| 2024-01-30 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.00 | 1.06 | 3.18K |
| 2024-01-29 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.11 | 3.27K |
| 2024-01-26 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.05 | 1.09 | 0.94K |
| 2024-01-24 | 1.06 | 1.03 | ↓$0.03 (-2.95%) | 1.03 | 1.20 | 5K |
| 2024-01-23 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 1.01 | 1.09 | 10.94K |
| 2024-01-22 | 1.16 | 1.05 | ↓$0.11 (-9.47%) | 1.03 | 1.19 | 10.19K |
| 2024-01-19 | 1.24 | 1.20 | ↓$0.04 (-3.63%) | 1.11 | 1.24 | 2.44K |
| 2024-01-17 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.10 | 1.24 | 2.68K |
| 2024-01-12 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.30 | 6.48K |
| 2024-01-10 | 1.20 | 1.36 | ↑$0.16 (13.33%) | 0.90 | 1.37 | 1.06M |
| 2024-01-09 | 1.00 | 1.13 | ↑$0.13 (13.00%) | 0.98 | 1.14 | 41.53K |
| 2024-01-08 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 3.18K |
| 2024-01-05 | 1.00 | 0.98 | ↓$0.02 (-1.99%) | 0.97 | 1.00 | 4.95K |
| 2024-01-04 | 1.00 | 0.98 | ↓$0.02 (-2.00%) | 0.98 | 1.01 | 16.72K |
| 2024-01-03 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.02 | 14.03K |
| 2024-01-02 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 1.00 | 1.05 | 38.93K |
| 2023-12-29 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.12 | 12.86K |
| 2023-12-28 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.19 | 16.25K |
| 2023-12-27 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.15 | 1.21 | 8.05K |
Create an account or log in to view more rows.
$TEDU When in doubt
zoom out. ??
$TEDU we finna be at the top yo
$TEDU Beautiful!! 😀
$TEDU pressure
$TEDU I hate this company.
$TEDU buy the dip.
$TEDU green shoots
$TEDU what happens?
$TEDU omg this is bullshit
$TEDU yeah we're going green today