Tarena Intl ADR (NQ: TEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.365	4.740	4.365	4.400	9,840	+0.05(+1.15%)
Nov 27, 2019	4.345	4.500	4.250	4.350	32,460	+0.00(+0.00%)
Nov 26, 2019	4.250	5.400	4.250	4.350	206,552	+0.25(+6.10%)
Nov 25, 2019	4.122	4.349	4.050	4.100	19,805	+0.09(+2.16%)
Nov 22, 2019	4.008	4.180	4.000	4.013	14,120	-0.08(-1.98%)
Nov 21, 2019	4.150	4.311	4.000	4.095	33,716	-0.01(-0.13%)
Nov 20, 2019	4.351	4.500	4.025	4.100	24,713	-0.25(-5.75%)
Nov 19, 2019	4.025	4.550	4.025	4.350	44,064	+0.26(+6.30%)
Nov 18, 2019	4.440	4.440	3.950	4.092	40,827	-0.27(-6.25%)
Nov 15, 2019	4.165	4.787	4.050	4.365	87,580	+0.21(+5.17%)
Nov 14, 2019	4.120	4.239	4.007	4.151	18,092	+0.03(+0.65%)
Nov 13, 2019	3.958	4.239	3.900	4.123	18,046	+0.12(+3.02%)
Nov 12, 2019	3.994	4.250	3.900	4.003	7,378	+0.01(+0.20%)
Nov 11, 2019	4.005	4.200	3.900	3.994	11,479	-0.00(-0.01%)
Nov 08, 2019	4.100	4.249	3.920	3.995	16,940	-0.04(-1.03%)
Nov 07, 2019	4.101	4.218	3.860	4.037	6,295	-0.14(-3.33%)
Nov 06, 2019	4.350	4.350	4.000	4.176	20,094	+0.03(+0.61%)
Nov 05, 2019	3.994	4.275	3.994	4.150	20,488	-0.00(-0.11%)
Nov 04, 2019	3.800	4.250	3.750	4.154	37,019	-0.04(-0.97%)
Nov 01, 2019	3.950	4.300	3.928	4.195	42,620	+0.31(+8.10%)
Oct 31, 2019	3.950	4.150	3.750	3.881	18,439	+0.17(+4.60%)
Oct 30, 2019	3.450	3.900	3.437	3.710	37,366	+0.11(+3.07%)
Oct 29, 2019	3.816	3.900	3.515	3.599	22,386	-0.21(-5.52%)
Oct 28, 2019	3.900	3.990	3.750	3.810	12,883	-0.06(-1.42%)
Oct 25, 2019	4.000	4.050	3.850	3.865	13,740	-0.14(-3.41%)
Oct 24, 2019	4.150	4.150	4.000	4.002	13,066	+0.10(+2.60%)
Oct 23, 2019	4.020	4.348	3.750	3.900	24,719	-0.27(-6.59%)
Oct 22, 2019	4.548	4.548	4.000	4.175	20,631	-0.38(-8.24%)
Oct 21, 2019	4.550	4.650	4.400	4.550	36,960	-0.10(-2.14%)
Oct 18, 2019	4.675	4.900	4.550	4.649	16,500	-0.05(-1.08%)
Oct 17, 2019	4.775	4.949	4.700	4.700	15,509	-0.10(-2.01%)
Oct 16, 2019	4.850	5.050	4.750	4.797	21,021	-0.05(-1.09%)
Oct 15, 2019	4.950	5.850	4.850	4.850	125,186	-0.10(-2.04%)
Oct 14, 2019	5.000	5.000	4.947	4.951	8,256	-0.10(-1.96%)
Oct 11, 2019	5.150	5.150	5.050	5.050	10,440	-0.05(-0.98%)
Oct 10, 2019	5.200	5.250	5.050	5.100	9,591	-0.10(-1.92%)
Oct 09, 2019	5.200	5.250	5.200	5.200	7,042	+0.05(+0.95%)
Oct 08, 2019	5.200	5.200	5.100	5.151	1,760	-0.05(-0.94%)
Oct 07, 2019	5.200	5.250	5.100	5.200	8,923	+0.16(+3.10%)
Oct 04, 2019	4.902	5.100	4.902	5.043	12,260	+0.09(+1.85%)
Oct 03, 2019	4.934	5.100	4.934	4.952	4,173	-0.05(-0.95%)
Oct 02, 2019	5.050	5.050	4.900	5.000	3,645	-0.05(-1.00%)
Oct 01, 2019	4.925	5.150	4.784	5.050	5,584	+0.10(+2.02%)
Sep 30, 2019	5.250	5.250	4.824	4.950	71,120	-0.30(-5.71%)
Sep 27, 2019	5.250	5.444	5.125	5.250	14,460	+0.05(+0.96%)
Sep 26, 2019	5.150	5.450	5.150	5.200	14,065	-0.05(-0.95%)
Sep 25, 2019	5.100	5.324	5.100	5.250	15,009	+0.17(+3.45%)
Sep 24, 2019	5.650	5.650	4.800	5.075	111,712	-0.67(-11.74%)
Sep 23, 2019	5.850	6.050	5.600	5.750	25,038	+0.00(+0.00%)
Sep 20, 2019	6.050	7.100	5.750	5.750	84,600	-0.25(-4.17%)
Sep 19, 2019	6.200	6.200	5.900	6.000	14,715	+0.15(+2.56%)
Sep 18, 2019	5.800	6.199	5.754	5.850	7,432	-0.10(-1.68%)
Sep 17, 2019	6.350	6.350	5.950	5.950	10,128	-0.20(-3.25%)
Sep 16, 2019	6.600	6.750	6.000	6.150	25,565	-0.50(-7.52%)
Sep 13, 2019	6.500	7.071	6.450	6.650	13,160	+0.20(+3.10%)
Sep 12, 2019	6.250	6.750	6.250	6.450	12,565	+0.20(+3.20%)
Sep 11, 2019	6.600	7.000	6.200	6.250	28,326	-0.30(-4.58%)
Sep 10, 2019	6.600	6.650	6.350	6.550	24,882	-0.05(-0.76%)
Sep 09, 2019	6.500	6.850	6.332	6.600	27,050	+0.20(+3.12%)
Sep 06, 2019	6.250	6.950	5.904	6.400	17,960	+0.25(+4.07%)
Sep 05, 2019	6.050	6.400	5.850	6.150	4,827	+0.10(+1.65%)
Sep 04, 2019	6.300	6.300	5.850	6.050	2,989	+0.20(+3.42%)