5 DAY PERFORMANCE
+38.73%
1 MONTH PERFORMANCE
+51.70%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
-13.06%
YEAR-TO-DATE PERFORMANCE
-23.27%
1 YEAR PERFORMANCE
-23.58%
51 Talk Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.62 | $19.18 (3.01%) | $19.60 | $18.62 | 3.40 K | |
| 08/06/2026 | $19.49 | $19.18 (-1.59%) | $19.94 | $18.14 | 8.61 K | $1.92 M |
| 08/05/2026 | $19.70 | $18.99 (-3.6%) | $19.70 | $18.55 | 13.66 K | $1.90 M |
| 08/04/2026 | $19.40 | $18.76 (-3.3%) | $19.66 | $18.51 | 14.21 K | $1.88 M |
| 08/03/2026 | $16.93 | $19.37 (14.41%) | $19.37 | $16.93 | 28.73 K | $1.94 M |
| 07/31/2026 | $17.50 | $17.66 (0.91%) | $17.84 | $16.61 | 10.71 K | $1.77 M |
| 07/30/2026 | $17.03 | $17.43 (2.35%) | $17.84 | $16.63 | 17.06 K | $1.74 M |
| 07/29/2026 | $16.71 | $16.93 (1.32%) | $17.19 | $16.51 | 9.30 K | $1.69 M |
| 07/28/2026 | $17.02 | $16.67 (-2.06%) | $17.57 | $16.18 | 14.20 K | $1.67 M |
| 07/27/2026 | $16.58 | $17.20 (3.74%) | $17.83 | $16.12 | 38.75 K | $1.72 M |
| 07/24/2026 | $16.14 | $16.08 (-0.37%) | $16.47 | $15.80 | 83.90 K | $1.61 M |
| 07/23/2026 | $15.98 | $15.60 (-2.38%) | $16.11 | $15.51 | 26.90 K | $1.56 M |
| 07/22/2026 | $16.00 | $15.60 (-2.5%) | $16.36 | $15.60 | 10.83 K | $1.56 M |
| 07/21/2026 | $16.98 | $15.80 (-6.95%) | $17.09 | $15.80 | 42.90 K | $1.58 M |
| 07/20/2026 | $16.90 | $16.50 (-2.37%) | $17.44 | $16.36 | 11.13 K | $1.65 M |
| 07/17/2026 | $16.15 | $15.98 (-1.05%) | $17.31 | $15.98 | 7.60 K | $1.60 M |
| 07/16/2026 | $16.58 | $16.31 (-1.63%) | $16.76 | $16.31 | 9.80 K | $1.63 M |
| 07/15/2026 | $16.92 | $16.52 (-2.36%) | $17.50 | $16.52 | 11.70 K | $1.65 M |
| 07/14/2026 | $17.13 | $16.34 (-4.61%) | $17.56 | $16.28 | 15.73 K | $1.63 M |
| 07/13/2026 | $16.77 | $17.27 (2.98%) | $17.87 | $16.53 | 19.10 K | $1.73 M |
| 07/10/2026 | $16.70 | $16.82 (0.72%) | $17.05 | $16.16 | 7.94 K | $1.68 M |
| 07/09/2026 | $17.00 | $16.70 (-1.76%) | $17.69 | $16.68 | 15.61 K | $1.67 M |
| 07/08/2026 | $16.22 | $16.70 (2.96%) | $16.97 | $16.00 | 17.15 K | $1.67 M |
| 07/07/2026 | $17.49 | $16.15 (-7.66%) | $17.54 | $16.15 | 19.81 K | $1.61 M |
| 07/06/2026 | $17.00 | $16.00 (-5.88%) | $17.00 | $16.00 | 14.20 K | $1.60 M |
| 07/02/2026 | $16.20 | $16.10 (-0.62%) | $17.95 | $16.00 | 47.84 K | $1.61 M |
| 07/01/2026 | $16.00 | $16.35 (2.19%) | $17.35 | $16.00 | 24.90 K | $1.63 M |
| 06/30/2026 | $15.99 | $15.95 (-0.25%) | $17.24 | $15.52 | 25.59 K | $1.59 M |
| 06/29/2026 | $15.51 | $15.05 (-2.97%) | $16.21 | $15.00 | 17.20 K | $1.50 M |
| 06/26/2026 | $15.05 | $15.13 (0.53%) | $16.48 | $15.05 | 32.02 K | $1.51 M |
| 06/25/2026 | $15.99 | $15.00 (-6.19%) | $17.59 | $15.00 | 15.60 K | $1.50 M |
| 06/24/2026 | $15.00 | $15.00 (0%) | $15.90 | $14.66 | 19.10 K | $1.50 M |
| 06/23/2026 | $15.55 | $15.20 (-2.25%) | $17.00 | $15.00 | 17.40 K | $1.52 M |
| 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 |
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.
