5 DAY PERFORMANCE
+139.96%
1 MONTH PERFORMANCE
+49.12%
3 MONTH PERFORMANCE
+56.85%
6 MONTH PERFORMANCE
+40.32%
YEAR-TO-DATE PERFORMANCE
-23.27%
1 YEAR PERFORMANCE
-45.37%
51 Talk Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.84 | $11.69 (-1.27%) | $12.04 | $11.69 | 8.43 K | $1.19 M |
| 09/18/2026 | $11.75 | $11.82 (0.6%) | $11.82 | $11.50 | 3.82 K | $1.19 M |
| 09/17/2026 | $10.39 | $11.53 (10.97%) | $12.13 | $10.39 | 28.51 K | $1.16 M |
| 09/16/2026 | $10.51 | $10.21 (-2.85%) | $11.05 | $10.00 | 10.22 K | $1.03 M |
| 09/15/2026 | $11.50 | $11.41 (-0.78%) | $11.90 | $10.94 | 90.40 K | $1.15 M |
| 09/14/2026 | $10.48 | $11.90 (13.55%) | $12.51 | $10.12 | 167.00 K | $1.20 M |
| 09/11/2026 | $11.00 | $10.61 (-3.55%) | $11.55 | $10.21 | 69.10 K | $1.06 M |
| 09/10/2026 | $11.03 | $10.60 (-3.9%) | $12.84 | $9.93 | 89.85 K | $1.06 M |
| 09/09/2026 | $13.18 | $12.25 (-7.06%) | $13.51 | $12.07 | 21.45 K | $1.22 M |
| 09/08/2026 | $14.01 | $13.16 (-6.07%) | $14.75 | $12.83 | 167.63 K | $1.32 M |
| 09/04/2026 | $14.80 | $14.09 (-4.8%) | $15.29 | $13.80 | 91.54 K | $1.41 M |
| 09/03/2026 | $15.16 | $14.88 (-1.85%) | $15.50 | $14.77 | 40.33 K | $1.49 M |
| 09/02/2026 | $15.34 | $15.12 (-1.43%) | $15.70 | $14.95 | 24.30 K | $1.51 M |
| 09/01/2026 | $15.48 | $15.22 (-1.68%) | $15.55 | $14.80 | 38.50 K | $1.52 M |
| 08/31/2026 | $15.44 | $15.00 (-2.85%) | $15.94 | $15.00 | 7.20 K | $1.50 M |
| 08/28/2026 | $15.91 | $15.35 (-3.52%) | $16.25 | $15.35 | 77.32 K | $1.53 M |
| 08/27/2026 | $16.47 | $15.71 (-4.61%) | $16.48 | $15.62 | 315.13 K | $1.57 M |
| 08/26/2026 | $15.80 | $16.42 (3.92%) | $16.56 | $15.57 | 18.40 K | $1.64 M |
| 08/25/2026 | $16.55 | $16.15 (-2.42%) | $17.16 | $16.15 | 13.24 K | $1.61 M |
| 08/24/2026 | $17.25 | $16.80 (-2.61%) | $17.25 | $16.58 | 11.32 K | $1.68 M |
| 08/21/2026 | $15.76 | $16.43 (4.25%) | $17.14 | $15.76 | 12.70 K | $1.64 M |
| 08/20/2026 | $16.43 | $15.50 (-5.66%) | $16.43 | $15.22 | 13.71 K | $1.55 M |
| 08/19/2026 | $17.00 | $16.30 (-4.12%) | $17.27 | $15.84 | 10.10 K | $1.63 M |
| 08/18/2026 | $18.80 | $17.27 (-8.14%) | $19.02 | $16.51 | 35.82 K | $1.73 M |
| 08/17/2026 | $19.35 | $18.87 (-2.48%) | $19.75 | $18.50 | 9.20 K | $1.89 M |
| 08/14/2026 | $20.77 | $19.67 (-5.3%) | $20.77 | $19.42 | 9.55 K | $1.97 M |
| 08/13/2026 | $21.32 | $20.60 (-3.38%) | $21.32 | $20.20 | 26.31 K | $2.06 M |
| 08/12/2026 | $20.14 | $20.21 (0.35%) | $20.36 | $19.37 | 31.17 K | $2.02 M |
| 08/11/2026 | $19.70 | $20.00 (1.52%) | $20.00 | $17.30 | 21.40 K | $2.00 M |
| 08/10/2026 | $19.66 | $19.79 (0.66%) | $19.93 | $19.45 | 17.21 K | $1.98 M |
| 08/07/2026 | $18.73 | $19.50 (4.11%) | $19.64 | $18.50 | 8.01 K | $1.95 M |
| 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 |
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.
