5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-24.32%
3 MONTH PERFORMANCE
-28.92%
6 MONTH PERFORMANCE
-3.48%
YEAR-TO-DATE PERFORMANCE
-12.31%
1 YEAR PERFORMANCE
+40.00%
51 Talk Online Education Group ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $28.65 | $28.00 (-2.27%) | $28.90 | $28.00 | 1.83 K | $2.77 M |
| 01/07/2026 | $27.27 | $27.68 (1.5%) | $28.85 | $27.27 | 6.30 K | $2.74 M |
| 01/06/2026 | $30.88 | $27.31 (-11.56%) | $30.88 | $26.90 | 11.61 K | $2.70 M |
| 01/05/2026 | $31.00 | $30.50 (-1.61%) | $31.82 | $30.50 | 5.50 K | $3.02 M |
| 01/02/2026 | $32.00 | $31.26 (-2.31%) | $32.50 | $31.26 | 4.90 K | $3.10 M |
| 12/31/2025 | $33.00 | $31.93 (-3.24%) | $33.10 | $31.31 | 7.90 K | $3.16 M |
| 12/30/2025 | $33.07 | $33.17 (0.3%) | $33.27 | $32.35 | 8.30 K | $3.28 M |
| 12/29/2025 | $32.35 | $32.96 (1.89%) | $33.92 | $32.03 | 12.30 K | $3.26 M |
| 12/26/2025 | $33.40 | $32.20 (-3.59%) | $33.65 | $32.19 | 7.00 K | $3.19 M |
| 12/24/2025 | $33.75 | $33.42 (-0.98%) | $33.75 | $33.42 | 2.00 K | $3.31 M |
| 12/23/2025 | $33.86 | $33.92 (0.18%) | $34.25 | $33.86 | 12.85 K | $3.36 M |
| 12/22/2025 | $33.49 | $33.00 (-1.46%) | $33.85 | $32.66 | 21.22 K | $3.27 M |
| 12/19/2025 | $33.55 | $33.11 (-1.31%) | $34.76 | $33.06 | 17.13 K | $3.28 M |
| 12/18/2025 | $32.29 | $33.55 (3.9%) | $35.00 | $32.29 | 20.70 K | $3.32 M |
| 12/17/2025 | $36.03 | $32.00 (-11.19%) | $36.03 | $31.89 | 13.69 K | $3.17 M |
| 12/16/2025 | $36.49 | $36.00 (-1.34%) | $36.50 | $35.72 | 26.74 K | $3.57 M |
| 12/15/2025 | $35.60 | $36.50 (2.53%) | $36.50 | $35.10 | 23.02 K | $3.61 M |
| 12/12/2025 | $36.20 | $36.45 (0.69%) | $36.45 | $34.89 | 22.45 K | $215.01 M |
| 12/11/2025 | $36.35 | $36.63 (0.77%) | $36.63 | $34.07 | 27.10 K | $216.07 M |
| 12/10/2025 | $37.50 | $37.10 (-1.07%) | $37.50 | $36.50 | 7.50 K | $218.84 M |
| 12/09/2025 | $37.11 | $37.00 (-0.3%) | $39.20 | $37.00 | 3.00 K | $218.25 M |
| 12/08/2025 | $38.00 | $36.21 (-4.71%) | $41.40 | $36.21 | 40.05 K | $213.59 M |
| 12/05/2025 | $40.40 | $41.24 (2.08%) | $41.34 | $39.80 | 9.53 K | $243.26 M |
| 12/04/2025 | $41.05 | $41.21 (0.39%) | $42.99 | $40.10 | 10.11 K | $243.09 M |
| 12/03/2025 | $41.45 | $37.00 (-10.74%) | $42.95 | $37.00 | 201.94 K | $218.25 M |
| 12/02/2025 | $42.00 | $41.45 (-1.31%) | $42.48 | $38.77 | 11.83 K | $244.50 M |
| 12/01/2025 | $42.00 | $42.00 (0%) | $42.02 | $42.00 | 1.30 K | $247.75 M |
| 11/28/2025 | $41.36 | $41.36 (0%) | $41.36 | $41.36 | 29 | $243.97 M |
| 11/26/2025 | $41.69 | $41.36 (-0.79%) | $42.17 | $40.89 | 2.33 K | $243.97 M |
| 11/25/2025 | $42.19 | $41.66 (-1.26%) | $42.95 | $41.66 | 3.61 K | $245.74 M |
| 11/24/2025 | $42.07 | $42.07 (0%) | $42.07 | $42.07 | 528 | $248.16 M |
| 11/21/2025 | $42.20 | $41.75 (-1.07%) | $42.20 | $41.75 | 1.90 K | $246.27 M |
| 11/20/2025 | $42.00 | $42.81 (1.93%) | $42.81 | $41.33 | 2.10 K | $252.52 M |
| 11/19/2025 | $41.78 | $41.78 (0%) | $41.78 | $41.78 | 442 | $246.45 M |
| 11/18/2025 | $42.05 | $41.78 (-0.64%) | $42.05 | $41.56 | 2.20 K | $246.45 M |
| 11/17/2025 | $39.30 | $42.22 (7.43%) | $42.27 | $39.30 | 3.72 K | $249.04 M |
| 11/14/2025 | $41.90 | $42.08 (0.43%) | $43.69 | $41.55 | 3.50 K | $248.22 M |
| 11/13/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 770 | $259.54 M |
| 11/12/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 1.60 K | $259.54 M |
| 11/11/2025 | $44.80 | $44.80 (0%) | $44.80 | $44.80 | 931 | $264.26 M |
| 11/10/2025 | $45.00 | $44.80 (-0.44%) | $45.01 | $44.60 | 4.75 K | $264.26 M |
| 11/07/2025 | $45.39 | $45.04 (-0.77%) | $45.54 | $44.50 | 5.70 K | $265.68 M |
| 11/06/2025 | $45.13 | $45.13 (0%) | $45.13 | $45.13 | 2.43 K | $266.21 M |
| 11/05/2025 | $46.79 | $45.13 (-3.55%) | $47.28 | $45.13 | 2.83 K | $266.21 M |
| 11/04/2025 | $46.22 | $46.36 (0.3%) | $47.15 | $46.22 | 2.50 K | $273.46 M |
| 11/03/2025 | $48.67 | $47.30 (-2.81%) | $50.49 | $47.30 | 3.80 K | $279.01 M |
| 10/31/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 1.20 K | $289.04 M |
| 10/30/2025 | $48.96 | $49.38 (0.86%) | $49.38 | $48.96 | 935 | $291.28 M |
| 10/29/2025 | $47.00 | $49.42 (5.15%) | $49.42 | $47.00 | 3.30 K | $291.51 M |
| 10/28/2025 | $49.96 | $49.50 (-0.92%) | $50.86 | $48.59 | 4.82 K | $291.99 M |
| 10/27/2025 | $48.55 | $51.18 (5.42%) | $52.00 | $48.55 | 4.61 K | $301.90 M |
| 10/24/2025 | $52.98 | $47.50 (-10.34%) | $52.98 | $46.40 | 7.84 K | $280.19 M |
| 10/23/2025 | $52.01 | $53.15 (2.19%) | $56.13 | $52.01 | 2.04 K | $313.52 M |
| 10/22/2025 | $54.00 | $52.00 (-3.7%) | $54.00 | $52.00 | 4.04 K | $306.73 M |
| 10/21/2025 | $55.51 | $54.97 (-0.97%) | $55.51 | $54.08 | 3.00 K | $324.25 M |
| 10/20/2025 | $49.95 | $55.56 (11.23%) | $55.80 | $49.77 | 20.94 K | $327.73 M |
| 10/17/2025 | $46.76 | $49.54 (5.95%) | $49.54 | $46.76 | 10.10 K | $292.22 M |
| 10/16/2025 | $44.95 | $46.88 (4.29%) | $47.10 | $44.95 | 4.30 K | $276.53 M |
| 10/15/2025 | $43.97 | $45.27 (2.96%) | $47.08 | $43.97 | 9.05 K | $267.03 M |
| 10/14/2025 | $42.35 | $43.74 (3.28%) | $43.95 | $41.41 | 13.00 K | $258.01 M |
| 10/13/2025 | $38.66 | $42.34 (9.52%) | $43.54 | $38.66 | 8.30 K | $249.75 M |
| 10/10/2025 | $39.41 | $36.94 (-6.27%) | $40.50 | $36.94 | 16.70 K | $217.90 M |
| 10/09/2025 | $40.43 | $39.39 (-2.57%) | $40.44 | $39.30 | 8.60 K | $232.35 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.
