5 DAY PERFORMANCE
+56.85%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
+47.32%
6 MONTH PERFORMANCE
-27.77%
YEAR-TO-DATE PERFORMANCE
-23.27%
1 YEAR PERFORMANCE
-24.38%
51 Talk Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.70 | $15.61 (-0.57%) | $16.36 | $15.30 | 14.70 K | $1.56 M |
| 06/18/2026 | $16.50 | $15.62 (-5.33%) | $18.49 | $15.62 | 18.91 K | $1.56 M |
| 06/17/2026 | $17.54 | $15.42 (-12.09%) | $17.54 | $15.42 | 9.74 K | $1.54 M |
| 06/16/2026 | $19.25 | $17.54 (-8.88%) | $19.25 | $17.54 | 10.91 K | $1.75 M |
| 06/15/2026 | $20.14 | $19.64 (-2.48%) | $20.14 | $19.24 | 4.63 K | $1.96 M |
| 06/12/2026 | $21.80 | $20.14 (-7.61%) | $21.80 | $19.52 | 19.21 K | $2.01 M |
| 06/11/2026 | $20.47 | $22.00 (7.47%) | $22.55 | $20.47 | 6.70 K | $2.20 M |
| 06/10/2026 | $22.50 | $22.00 (-2.22%) | $23.00 | $22.00 | 4.64 K | $2.20 M |
| 06/09/2026 | $21.46 | $21.97 (2.38%) | $22.64 | $21.02 | 7.53 K | $2.20 M |
| 06/08/2026 | $23.39 | $21.51 (-8.04%) | $23.39 | $21.51 | 5.10 K | $2.14 M |
| 06/05/2026 | $23.00 | $22.50 (-2.17%) | $23.00 | $22.02 | 3.20 K | $2.24 M |
| 06/04/2026 | $23.31 | $23.31 (0%) | $23.31 | $22.95 | 3.40 K | $2.32 M |
| 06/03/2026 | $24.64 | $24.74 (0.41%) | $24.75 | $24.64 | 1.90 K | $2.46 M |
| 06/02/2026 | $25.40 | $25.56 (0.63%) | $25.78 | $24.11 | 12.00 K | $2.54 M |
| 06/01/2026 | $25.54 | $25.40 (-0.55%) | $26.02 | $25.00 | 9.70 K | $2.53 M |
| 05/29/2026 | $25.11 | $25.75 (2.55%) | $26.29 | $24.60 | 4.23 K | $2.56 M |
| 05/28/2026 | $25.72 | $25.80 (0.31%) | $26.50 | $25.72 | 5.24 K | $2.56 M |
| 05/27/2026 | $26.31 | $26.43 (0.46%) | $27.49 | $25.03 | 8.80 K | $2.63 M |
| 05/26/2026 | $25.77 | $26.30 (2.06%) | $26.44 | $25.42 | 8.00 K | $2.61 M |
| 05/22/2026 | $26.60 | $26.40 (-0.75%) | $27.50 | $26.00 | 15.20 K | $2.62 M |
| 05/21/2026 | $26.80 | $27.00 (0.75%) | $27.15 | $26.80 | 5.90 K | $2.68 M |
| 05/20/2026 | $26.11 | $27.38 (4.86%) | $27.50 | $26.11 | 8.80 K | $2.72 M |
| 05/19/2026 | $27.00 | $26.83 (-0.63%) | $27.00 | $26.83 | 2.14 K | $2.67 M |
| 05/18/2026 | $27.97 | $27.50 (-1.68%) | $28.65 | $26.90 | 4.50 K | $2.73 M |
| 05/15/2026 | $24.56 | $28.75 (17.06%) | $28.75 | $24.52 | 16.68 K | $2.86 M |
| 05/14/2026 | $25.57 | $24.56 (-3.95%) | $25.57 | $24.56 | 6.00 K | $2.44 M |
| 05/13/2026 | $25.75 | $25.70 (-0.19%) | $26.00 | $25.62 | 3.55 K | $2.56 M |
| 05/12/2026 | $25.10 | $25.32 (0.88%) | $26.03 | $25.10 | 5.01 K | $2.52 M |
| 05/11/2026 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 1.54 K | $2.68 M |
| 05/08/2026 | $24.49 | $24.73 (0.98%) | $24.73 | $21.01 | 15.50 K | $2.46 M |
| 05/07/2026 | $26.00 | $23.60 (-9.23%) | $26.00 | $23.60 | 4.54 K | $2.35 M |
| 05/06/2026 | $27.50 | $26.00 (-5.45%) | $28.18 | $26.00 | 4.33 K | $2.58 M |
| 05/05/2026 | $26.95 | $28.01 (3.93%) | $28.38 | $26.95 | 2.45 K | $2.78 M |
| 05/04/2026 | $28.30 | $28.48 (0.64%) | $28.88 | $28.30 | 17.45 K | $2.83 M |
| 05/01/2026 | $28.55 | $28.49 (-0.21%) | $29.72 | $28.20 | 10.90 K | $2.83 M |
| 04/30/2026 | $26.40 | $28.70 (8.71%) | $28.80 | $26.40 | 4.90 K | $2.85 M |
| 04/29/2026 | $27.30 | $27.99 (2.53%) | $27.99 | $27.30 | 2.12 K | $2.78 M |
| 04/28/2026 | $26.20 | $27.94 (6.64%) | $27.94 | $25.95 | 13.30 K | $2.78 M |
| 04/27/2026 | $25.99 | $26.35 (1.39%) | $26.75 | $25.60 | 32.32 K | $2.62 M |
| 04/24/2026 | $25.16 | $25.74 (2.31%) | $27.46 | $23.01 | 7.70 K | $2.56 M |
| 04/23/2026 | $24.49 | $25.90 (5.76%) | $25.92 | $24.49 | 14.53 K | $2.57 M |
| 04/22/2026 | $22.00 | $23.21 (5.5%) | $24.00 | $22.00 | 2.71 K | $2.31 M |
| 04/21/2026 | $23.88 | $24.05 (0.71%) | $26.00 | $23.88 | 7.91 K | $2.39 M |
| 04/20/2026 | $23.50 | $23.49 (-0.04%) | $23.90 | $23.25 | 3.50 K | $2.34 M |
| 04/17/2026 | $26.00 | $24.04 (-7.54%) | $26.00 | $24.04 | 4.85 K | $2.39 M |
| 04/16/2026 | $25.05 | $25.00 (-0.2%) | $26.40 | $23.63 | 12.20 K | $2.49 M |
| 04/15/2026 | $24.96 | $26.00 (4.17%) | $26.33 | $24.65 | 18.64 K | $2.58 M |
| 04/14/2026 | $23.08 | $24.96 (8.15%) | $24.96 | $23.08 | 8.74 K | $2.48 M |
| 04/13/2026 | $22.30 | $22.30 (0%) | $22.30 | $21.20 | 9.73 K | $2.22 M |
| 04/10/2026 | $21.18 | $21.34 (0.76%) | $21.36 | $19.88 | 16.75 K | $2.12 M |
| 04/09/2026 | $22.41 | $21.50 (-4.06%) | $22.49 | $21.05 | 17.43 K | $2.14 M |
| 04/08/2026 | $22.00 | $21.35 (-2.95%) | $22.04 | $20.41 | 4.00 K | $2.12 M |
| 04/07/2026 | $22.00 | $21.30 (-3.18%) | $22.00 | $20.74 | 2.20 K | $2.12 M |
| 04/06/2026 | $22.00 | $22.45 (2.05%) | $23.50 | $22.00 | 13.10 K | $2.23 M |
| 04/02/2026 | $20.67 | $22.45 (8.61%) | $22.95 | $19.36 | 19.81 K | $2.23 M |
| 04/01/2026 | $20.25 | $22.74 (12.3%) | $22.74 | $20.25 | 20.94 K | $2.26 M |
| 03/31/2026 | $18.51 | $19.91 (7.56%) | $19.93 | $17.98 | 13.20 K | $1.98 M |
| 03/30/2026 | $18.70 | $19.00 (1.6%) | $19.20 | $17.10 | 22.60 K | $1.89 M |
| 03/27/2026 | $18.08 | $18.90 (4.54%) | $21.13 | $17.55 | 19.90 K | $1.88 M |
| 03/26/2026 | $18.65 | $18.43 (-1.18%) | $18.65 | $17.30 | 5.92 K | $1.83 M |
| 03/25/2026 | $17.50 | $19.08 (9.03%) | $21.43 | $17.50 | 14.11 K | $1.90 M |
| 03/24/2026 | $16.13 | $17.50 (8.49%) | $17.50 | $15.32 | 11.51 K | $1.74 M |
| 03/23/2026 | $16.61 | $16.63 (0.12%) | $17.20 | $16.30 | 1.75 K | $1.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
