Dark

TALK
Talkspace, Inc. Common Stock
stock NASDAQ

At Close

Dec 31, 2025 3:59:56 PM EST

3.63USD+1.966%(+0.07)1,087,017

3.63Bid 3.64Ask 0.01Spread

Pre-market

Dec 30, 2025 8:00:30 AM EST

3.59USD+0.843%(+0.03)0

After-hours

Dec 31, 2025 4:56:30 PM EST

3.57USD-1.653%(-0.06)17,161

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	3.5800	3.6400	3.5600	3.6300	+1.966%	1,087,017	0.000%
2025-12-30	3.5700	3.6500	3.5400	3.5600	-0.559%	626,079	+1.966%
2025-12-29	3.6600	3.6635	3.5200	3.5800	-1.648%	1,294,814	+1.397%
2025-12-26	3.6300	3.6650	3.5950	3.6400	-0.274%	395,345	-0.275%
2025-12-24	3.6900	3.6900	3.6200	3.6500	-0.545%	304,080	-0.548%
2025-12-23	3.5000	3.7050	3.4700	3.6700	+3.966%	831,212	-1.090%
2025-12-22	3.5400	3.7100	3.5000	3.5300	-0.563%	1,234,251	+2.833%
2025-12-19	3.5800	3.6290	3.4544	3.5500	-1.389%	3,761,984	+2.254%
2025-12-18	3.5100	3.6400	3.4850	3.6000	+4.348%	1,601,306	+0.833%
2025-12-17	3.5300	3.6700	3.4250	3.4500	-2.817%	1,482,737	+5.217%
2025-12-16	3.4900	3.6000	3.4500	3.5500	+1.140%	1,181,842	+2.254%
2025-12-15	3.5300	3.5500	3.4105	3.5100	0.000%	1,241,672	+3.419%
2025-12-12	3.3700	3.5500	3.3400	3.5100	+4.154%	1,519,260	+3.419%
2025-12-11	3.2600	3.3900	3.2530	3.3700	+3.374%	1,121,556	+7.715%
2025-12-10	3.2200	3.2900	3.2100	3.2600	+0.617%	1,427,016	+11.350%
2025-12-09	3.1000	3.2700	3.1000	3.2400	+3.514%	961,981	+12.037%
2025-12-08	3.0900	3.1500	3.0600	3.1300	+1.623%	668,443	+15.974%
2025-12-05	3.1800	3.1800	3.0600	3.0800	-2.839%	506,565	+17.857%
2025-12-04	3.1700	3.2000	3.1101	3.1700	-0.938%	609,136	+14.511%
2025-12-03	3.0900	3.2100	3.0800	3.2000	+4.235%	800,018	+13.438%
2025-12-02	3.1500	3.1800	3.0700	3.0700	-1.917%	1,174,547	+18.241%
2025-12-01	3.3600	3.3600	3.1200	3.1300	-7.396%	1,105,731	+15.974%
2025-11-28	3.4300	3.4400	3.3500	3.3800	-0.880%	433,570	+7.396%
2025-11-26	3.3300	3.4500	3.2900	3.4100	+1.791%	1,105,580	+6.452%
2025-11-25	3.3200	3.3950	3.2700	3.3500	+0.904%	785,866	+8.358%
2025-11-24	3.2900	3.3950	3.2800	3.3200	+0.606%	1,349,470	+9.337%
2025-11-21	3.1000	3.3100	3.0700	3.3000	+6.109%	1,288,877	+10.000%
2025-11-20	3.1600	3.3000	3.1000	3.1100	+0.323%	1,317,428	+16.720%
2025-11-19	3.1500	3.1500	3.0150	3.1000	-0.322%	894,719	+17.097%
2025-11-18	3.1600	3.1600	2.9900	3.1100	-2.201%	840,503	+16.720%
2025-11-17	3.2500	3.3000	3.1500	3.1800	-2.154%	1,520,518	+14.151%
2025-11-14	3.1400	3.3050	3.1200	3.2500	+0.619%	1,447,632	+11.692%
2025-11-13	3.3700	3.4450	3.2200	3.2300	-4.720%	1,774,037	+12.384%
2025-11-12	3.5000	3.5700	3.3400	3.3900	-3.966%	1,226,358	+7.080%
2025-11-11	3.3800	3.5600	3.3550	3.5300	+4.438%	1,222,012	+2.833%
2025-11-10	3.4100	3.4825	3.3500	3.3800	-0.880%	1,094,165	+7.396%
2025-11-07	3.3700	3.4300	3.2200	3.4100	+0.590%	1,906,048	+6.452%
2025-11-06	3.4600	3.4700	3.3100	3.3900	-1.453%	1,684,903	+7.080%
2025-11-05	3.3300	3.4600	3.3000	3.4400	+2.687%	1,312,180	+5.523%
2025-11-04	3.2000	3.4900	3.1900	3.3500	+2.134%	2,150,368	+8.358%
2025-11-03	3.2350	3.3300	3.1900	3.2800	+1.548%	2,617,415	+10.671%
2025-10-31	3.1200	3.3450	3.0500	3.2300	+11.379%	4,836,729	+12.384%
2025-10-30	2.7500	3.0800	2.7300	2.9000	+4.693%	2,464,067	+25.172%
2025-10-29	2.6800	2.8900	2.6700	2.7700	+2.593%	1,969,134	+31.047%
2025-10-28	2.7300	2.7700	2.6650	2.7000	-1.099%	740,921	+34.444%
2025-10-27	2.7700	2.7900	2.7147	2.7300	-1.087%	1,255,613	+32.967%
2025-10-24	2.7200	2.8000	2.7195	2.7600	+2.985%	794,367	+31.522%
2025-10-23	2.6400	2.7000	2.6000	2.6800	+1.901%	736,753	+35.448%
2025-10-22	2.6800	2.7100	2.5750	2.6300	-2.593%	1,909,193	+38.023%
2025-10-21	2.7600	2.7900	2.6900	2.7000	-2.878%	994,169	+34.444%
2025-10-20	2.8000	2.8375	2.7550	2.7800	+0.725%	846,293	+30.576%
2025-10-17	2.8700	2.9100	2.7400	2.7600	-5.155%	1,489,613	+31.522%
2025-10-16	2.9600	3.0700	2.8950	2.9100	-2.676%	1,543,058	+24.742%
2025-10-15	3.0600	3.1000	2.9100	2.9900	-1.967%	1,677,887	+21.405%
2025-10-14	2.9400	3.0750	2.8750	3.0500	+4.452%	2,396,042	+19.016%
2025-10-13	3.1000	3.1900	2.8950	2.9200	-3.311%	2,680,949	+24.315%
2025-10-10	3.2200	3.3000	2.9950	3.0200	+3.780%	5,436,252	+20.199%
2025-10-09	2.8850	2.9300	2.7700	2.9100	+3.191%	2,461,027	+24.742%
2025-10-08	2.7700	2.8800	2.7700	2.8200	+3.297%	1,148,058	+28.723%
2025-10-07	2.8300	2.8500	2.7150	2.7300	-3.534%	625,435	+32.967%
2025-10-06	2.7700	2.8500	2.7600	2.8300	+2.536%	923,932	+28.269%
2025-10-03	2.7100	2.8600	2.7100	2.7600	+2.222%	1,134,092	+31.522%
2025-10-02	2.7000	2.7300	2.6550	2.7000	0.000%	652,194	+34.444%
2025-10-01	2.7500	2.8100	2.6800	2.7000	-2.174%	627,082	+34.444%
2025-09-30	2.7500	2.7800	2.6800	2.7600	0.000%	946,970	+31.522%
2025-09-29	2.8100	2.9300	2.7300	2.7600	-0.719%	1,426,019	+31.522%
2025-09-26	2.6400	2.7800	2.6400	2.7800	+5.303%	768,619	+30.576%
2025-09-25	2.6400	2.7100	2.6200	2.6400	-1.124%	710,772	+37.500%
2025-09-24	2.6600	2.7000	2.6300	2.6700	+1.136%	716,955	+35.955%
2025-09-23	2.5900	2.7400	2.5900	2.6400	+1.149%	993,541	+37.500%
2025-09-22	2.5950	2.6200	2.5600	2.6100	+1.953%	712,548	+39.080%
2025-09-19	2.6600	2.6650	2.5600	2.5600	-3.396%	3,113,365	+41.797%
2025-09-18	2.5800	2.6500	2.5600	2.6500	+4.331%	970,783	+36.981%
2025-09-17	2.5100	2.5900	2.5100	2.5400	+2.008%	781,406	+42.913%
2025-09-16	2.5400	2.5600	2.4900	2.4900	-2.734%	718,660	+45.783%
2025-09-15	2.5500	2.6300	2.5500	2.5600	0.000%	1,268,289	+41.797%
2025-09-12	2.5800	2.6400	2.5500	2.5600	-1.538%	977,336	+41.797%
2025-09-11	2.5590	2.6150	2.5300	2.6000	+1.961%	976,386	+39.615%
2025-09-10	2.5900	2.6000	2.5300	2.5500	-1.163%	1,694,854	+42.353%
2025-09-09	2.6500	2.6800	2.5700	2.5800	-3.371%	866,080	+40.698%
2025-09-08	2.6300	2.6800	2.6100	2.6700	+2.299%	957,461	+35.955%
2025-09-05	2.6400	2.7150	2.5800	2.6100	-0.760%	909,278	+39.080%
2025-09-04	2.5900	2.6500	2.5500	2.6300	-0.755%	968,172	+38.023%
2025-09-03	2.6500	2.6700	2.6000	2.6500	0.000%	1,019,702	+36.981%
2025-09-02	2.6400	2.7000	2.6100	2.6500	-0.376%	943,864	+36.981%
2025-08-29	2.6600	2.6850	2.6300	2.6600	0.000%	746,034	+36.466%
2025-08-28	2.7300	2.7600	2.6400	2.6600	-1.845%	1,232,964	+36.466%
2025-08-27	2.6700	2.7400	2.6700	2.7100	+1.498%	910,019	+33.948%
2025-08-26	2.6500	2.7193	2.6500	2.6700	+0.565%	858,054	+35.955%
2025-08-25	2.7900	2.8450	2.6500	2.6550	-5.179%	1,465,184	+36.723%
2025-08-22	2.7300	2.8250	2.7006	2.8000	+2.941%	1,195,423	+29.643%
2025-08-21	2.5600	2.7400	2.5600	2.7200	+5.837%	1,307,663	+33.456%
2025-08-20	2.5800	2.6000	2.5450	2.5700	0.000%	1,130,570	+41.245%
2025-08-19	2.6000	2.6395	2.5300	2.5700	-1.154%	1,267,807	+41.245%
2025-08-18	2.5400	2.6800	2.5400	2.6000	+1.563%	1,754,063	+39.615%
2025-08-15	2.5600	2.6800	2.5450	2.5600	+1.186%	1,426,007	+41.797%
2025-08-14	2.5600	2.6100	2.4900	2.5300	-1.938%	1,398,439	+43.478%
2025-08-13	2.4800	2.6100	2.4800	2.5800	+3.200%	2,413,686	+40.698%
2025-08-12	2.4600	2.5500	2.4508	2.5000	+1.626%	1,511,203	+45.200%
2025-08-11	2.4700	2.5200	2.4500	2.4600	-1.600%	1,502,475	+47.561%
2025-08-08	2.4900	2.5300	2.4600	2.5000	+1.215%	1,284,610	+45.200%
2025-08-07	2.4100	2.5050	2.3900	2.4700	+2.490%	2,219,182	+46.964%
2025-08-06	2.2900	2.4100	2.2700	2.4100	+6.167%	1,847,377	+50.622%
2025-08-05	2.4400	2.4600	2.2200	2.2700	-3.814%	4,721,289	+59.912%
2025-08-04	2.3000	2.3800	2.2901	2.3600	+2.165%	1,397,773	+53.814%
2025-08-01	2.3700	2.4000	2.3000	2.3100	-4.938%	1,855,734	+57.143%
2025-07-31	2.4800	2.5400	2.4200	2.4300	-2.800%	1,734,271	+49.383%
2025-07-30	2.5100	2.5600	2.4900	2.5000	-0.398%	903,350	+45.200%
2025-07-29	2.5800	2.6100	2.4900	2.5100	-1.953%	990,179	+44.622%
2025-07-28	2.5500	2.5993	2.5200	2.5600	+1.789%	971,771	+41.797%
2025-07-25	2.5400	2.5600	2.5000	2.5150	-0.198%	666,500	+44.334%
2025-07-24	2.6100	2.6400	2.5150	2.5200	-3.817%	782,075	+44.048%
2025-07-23	2.6000	2.6500	2.5550	2.6200	+0.769%	1,339,163	+38.550%
2025-07-22	2.5500	2.6200	2.5097	2.6000	+1.961%	1,394,884	+39.615%
2025-07-21	2.5000	2.6000	2.4900	2.5500	+2.823%	1,863,290	+42.353%
2025-07-18	2.5200	2.5700	2.4700	2.4800	-1.587%	1,475,509	+46.371%
2025-07-17	2.5100	2.6300	2.5000	2.5200	+1.408%	1,819,473	+44.048%
2025-07-16	2.5600	2.5600	2.3550	2.4850	-0.996%	5,718,816	+46.076%
2025-07-15	2.5900	2.6300	2.5100	2.5100	-2.335%	1,282,135	+44.622%
2025-07-14	2.6400	2.6693	2.5600	2.5700	-2.652%	1,184,040	+41.245%
2025-07-11	2.7100	2.7200	2.6250	2.6400	-4.000%	1,169,605	+37.500%
2025-07-10	2.7800	2.8250	2.7300	2.7500	-1.079%	992,832	+32.000%
2025-07-09	2.7400	2.8000	2.7200	2.7800	+1.832%	675,649	+30.576%
2025-07-08	2.6700	2.7400	2.6511	2.7300	+3.019%	1,143,156	+32.967%
2025-07-07	2.7300	2.7350	2.6250	2.6500	-4.332%	1,222,238	+36.981%
2025-07-03	2.6500	2.8150	2.6401	2.7700	+5.323%	1,162,566	+31.047%
2025-07-02	2.6900	2.7400	2.6200	2.6300	-2.593%	1,655,155	+38.023%
2025-07-01	2.7500	2.7700	2.6800	2.7000	-2.878%	1,466,520	+34.444%
2025-06-30	2.8000	2.8050	2.7410	2.7800	+0.361%	1,333,176	+30.576%
2025-06-27	2.7600	2.8290	2.7100	2.7700	+0.727%	1,954,329	+31.047%
2025-06-26	2.7300	2.7700	2.7100	2.7500	+1.852%	1,051,185	+32.000%
2025-06-25	2.8800	2.8900	2.6900	2.7000	-5.923%	1,457,230	+34.444%
2025-06-24	2.7800	2.8800	2.7650	2.8700	+3.986%	1,539,020	+26.481%
2025-06-23	2.6800	2.7600	2.6100	2.7600	+2.985%	1,393,073	+31.522%
2025-06-20	2.8000	2.8000	2.6700	2.6800	-3.249%	4,224,768	+35.448%
2025-06-18	2.8300	2.8800	2.7400	2.7700	-2.807%	2,301,226	+31.047%
2025-06-17	2.8300	2.9500	2.7700	2.8500	+1.423%	1,898,777	+27.368%
2025-06-16	2.9000	2.9550	2.7950	2.8100	-1.404%	2,094,316	+29.181%
2025-06-13	2.8900	2.9300	2.8500	2.8500	-5.000%	2,072,889	+27.368%
2025-06-12	3.0700	3.0950	2.9450	3.0000	-3.069%	1,408,938	+21.000%
2025-06-11	3.0100	3.1500	3.0050	3.0950	+3.859%	1,881,540	+17.286%
2025-06-10	3.1950	3.2000	2.9500	2.9800	-9.146%	3,637,587	+21.812%
2025-06-09	3.3200	3.3450	3.2500	3.2800	-0.304%	1,065,072	+10.671%
2025-06-06	3.3000	3.3450	3.2350	3.2900	+1.231%	1,419,791	+10.334%
2025-06-05	3.3000	3.3100	3.2000	3.2500	-1.664%	1,565,886	+11.692%
2025-06-04	3.4000	3.4300	3.2500	3.3050	-3.079%	2,185,531	+9.834%
2025-06-03	3.3800	3.4200	3.2500	3.4100	+1.791%	2,663,707	+6.452%
2025-06-02	3.2400	3.3800	3.1800	3.3500	+5.016%	2,997,893	+8.358%
2025-05-30	3.2500	3.3550	3.1700	3.1900	-2.744%	2,647,302	+13.793%
2025-05-29	3.2600	3.5300	3.1600	3.2800	+10.811%	9,317,316	+10.671%
2025-05-28	2.9700	2.9700	2.9100	2.9600	+0.339%	900,938	+22.635%
2025-05-27	2.9100	2.9900	2.8900	2.9500	+4.610%	1,376,077	+23.051%
2025-05-23	2.7100	2.8400	2.7000	2.8200	+2.174%	1,178,951	+28.723%
2025-05-22	2.8900	2.9300	2.7500	2.7600	-4.991%	1,905,692	+31.522%
2025-05-21	2.9700	2.9999	2.8800	2.9050	-3.167%	1,043,415	+24.957%
2025-05-20	2.9900	3.0100	2.9400	3.0000	-0.332%	952,830	+21.000%
2025-05-19	2.9200	3.0200	2.9011	3.0100	+1.007%	1,499,949	+20.598%
2025-05-16	2.9900	3.0000	2.9100	2.9800	-0.334%	1,374,753	+21.812%
2025-05-15	3.0800	3.0850	2.9300	2.9900	-3.236%	1,235,849	+21.405%
2025-05-14	3.0700	3.1400	3.0550	3.0900	+0.651%	1,889,041	+17.476%
2025-05-13	3.0800	3.1400	3.0450	3.0700	-0.325%	1,298,208	+18.241%
2025-05-12	3.1300	3.1900	2.9650	3.0800	+1.987%	1,229,939	+17.857%
2025-05-09	3.0000	3.0900	2.9700	3.0200	-0.658%	972,272	+20.199%
2025-05-08	3.0900	3.0902	2.9800	3.0400	0.000%	1,272,287	+19.408%
2025-05-07	3.1500	3.3000	2.9600	3.0400	-3.339%	2,724,127	+19.408%
2025-05-06	2.7500	3.1900	2.7500	3.1450	+0.479%	3,879,570	+15.421%
2025-05-05	3.1900	3.2000	3.1100	3.1300	-1.881%	1,748,949	+15.974%
2025-05-02	3.1800	3.2500	3.1050	3.1900	+1.917%	1,877,341	+13.793%
2025-05-01	3.1200	3.2000	3.0100	3.1300	+1.954%	2,287,374	+15.974%
2025-04-30	3.0700	3.1400	3.0400	3.0700	-2.848%	1,066,736	+18.241%
2025-04-29	3.1000	3.2500	3.0901	3.1600	+1.935%	1,376,123	+14.873%
2025-04-28	3.1400	3.2000	3.0550	3.1000	-0.641%	813,309	+17.097%
2025-04-25	3.0800	3.1500	3.0400	3.1200	0.000%	1,157,851	+16.346%
2025-04-24	2.8300	3.1800	2.8300	3.1200	+10.247%	2,051,128	+16.346%
2025-04-23	2.9000	2.9597	2.8200	2.8300	+1.799%	1,023,719	+28.269%
2025-04-22	2.6200	2.8100	2.6200	2.7800	+7.752%	2,344,776	+30.576%
2025-04-21	2.6100	2.6550	2.5500	2.5800	-3.371%	1,183,618	+40.698%
2025-04-17	2.7400	2.7650	2.6600	2.6700	-2.198%	1,132,381	+35.955%
2025-04-16	2.7600	2.7900	2.6800	2.7300	-1.799%	1,017,115	+32.967%
2025-04-15	2.7900	2.8300	2.7400	2.7800	-0.358%	1,141,819	+30.576%
2025-04-14	2.8400	2.9400	2.7200	2.7900	+0.360%	1,244,380	+30.108%
2025-04-11	2.7500	2.7950	2.6899	2.7800	+2.206%	847,696	+30.576%
2025-04-10	2.8200	2.8800	2.6700	2.7200	-6.849%	1,606,760	+33.456%
2025-04-09	2.6700	2.9600	2.6250	2.9200	+7.353%	2,469,125	+24.315%
2025-04-08	2.7500	2.8100	2.6650	2.7200	+2.642%	2,893,030	+33.456%
2025-04-07	2.4900	2.7950	2.4400	2.6500	+0.760%	1,843,445	+36.981%
2025-04-04	2.5600	2.6550	2.4750	2.6300	-1.682%	2,821,071	+38.023%
2025-04-03	2.6900	2.8050	2.6500	2.6750	-4.122%	1,458,214	+35.701%
2025-04-02	2.6100	2.8100	2.6100	2.7900	+4.887%	1,633,337	+30.108%
2025-04-01	2.6100	2.7450	2.5500	2.6600	+3.906%	2,494,712	+36.466%
2025-03-31	2.5800	2.5900	2.4800	2.5600	-2.662%	2,703,400	+41.797%
2025-03-28	2.6600	2.7650	2.6200	2.6300	-1.498%	1,188,152	+38.023%
2025-03-27	2.7700	2.8099	2.6600	2.6700	-3.261%	2,074,341	+35.955%
2025-03-26	2.8300	2.8700	2.7300	2.7600	-2.817%	914,088	+31.522%
2025-03-25	2.9100	2.9600	2.8200	2.8400	-1.045%	1,381,417	+27.817%
2025-03-24	2.8500	2.8700	2.7900	2.8700	+2.500%	1,308,961	+26.481%
2025-03-21	2.7200	2.8150	2.7050	2.8000	+1.083%	1,491,813	+29.643%
2025-03-20	2.7500	2.8550	2.7350	2.7700	-0.717%	1,249,328	+31.047%
2025-03-19	2.7400	2.8000	2.6800	2.7900	+2.198%	1,647,384	+30.108%
2025-03-18	2.8100	2.8590	2.7300	2.7300	-4.545%	1,544,340	+32.967%
2025-03-17	2.8500	2.9080	2.8200	2.8600	+0.351%	1,252,347	+26.923%
2025-03-14	2.8300	2.8800	2.8000	2.8500	+3.261%	1,687,887	+27.368%
2025-03-13	2.8300	2.8400	2.6800	2.7600	-2.817%	1,825,186	+31.522%
2025-03-12	2.8000	2.9200	2.7850	2.8400	+2.899%	2,203,437	+27.817%
2025-03-11	2.7300	2.8100	2.7200	2.7600	+1.845%	2,067,509	+31.522%
2025-03-10	2.7700	2.8100	2.6700	2.7100	-6.873%	3,266,383	+33.948%
2025-03-07	2.8300	2.9300	2.7650	2.9100	+1.748%	2,636,697	+24.742%
2025-03-06	2.7600	3.0099	2.7200	2.8600	+3.623%	3,784,396	+26.923%
2025-03-05	2.8400	2.8700	2.7300	2.7600	-3.833%	2,143,145	+31.522%
2025-03-04	2.7600	2.9100	2.6800	2.8700	+3.237%	2,995,360	+26.481%
2025-03-03	2.8900	2.9400	2.7600	2.7800	-2.797%	2,637,554	+30.576%
2025-02-28	2.7000	2.8850	2.6700	2.8600	+4.000%	2,218,865	+26.923%
2025-02-27	2.9000	2.9334	2.7500	2.7500	-3.846%	1,727,473	+32.000%
2025-02-26	2.9100	2.9680	2.8100	2.8600	-2.721%	2,945,160	+26.923%
2025-02-25	2.7500	2.9700	2.6700	2.9400	+3.158%	5,748,082	+23.469%
2025-02-24	3.0100	3.0569	2.8500	2.8500	-5.158%	3,008,600	+27.368%
2025-02-21	3.3800	3.3800	2.9800	3.0050	-8.663%	5,032,575	+20.799%
2025-02-20	3.2100	3.4900	2.9400	3.2900	-14.767%	10,756,573	+10.334%
2025-02-19	4.1000	4.1900	3.7700	3.8600	-5.623%	3,208,296	-5.959%
2025-02-18	4.3550	4.3550	3.9300	4.0900	+0.245%	4,446,488	-11.247%
2025-02-14	4.2500	4.3100	4.0150	4.0800	-2.158%	3,123,582	-11.029%
2025-02-13	4.2400	4.3000	4.0700	4.1700	+0.725%	2,408,196	-12.950%
2025-02-12	3.9600	4.2400	3.9600	4.1400	+3.242%	2,592,242	-12.319%
2025-02-11	4.0800	4.1200	3.9250	4.0100	-2.195%	2,687,272	-9.476%
2025-02-10	4.1000	4.1600	3.9500	4.1000	+6.494%	3,125,874	-11.463%
2025-02-07	3.6000	3.8600	3.6000	3.8500	+6.944%	2,237,693	-5.714%
2025-02-06	3.6000	3.6850	3.5072	3.6000	+0.279%	1,182,410	+0.833%
2025-02-05	3.4200	3.6000	3.3800	3.5900	+5.900%	2,005,218	+1.114%
2025-02-04	3.1250	3.4000	3.1250	3.3900	+7.278%	2,257,871	+7.080%
2025-02-03	2.9650	3.2050	2.9201	3.1600	+1.935%	940,406	+14.873%
2025-01-31	3.1400	3.2000	3.0627	3.1000	-1.274%	1,107,594	+17.097%
2025-01-30	3.2200	3.2440	3.1400	3.1400	-1.258%	768,787	+15.605%
2025-01-29	3.2000	3.2250	3.1293	3.1800	-0.625%	647,518	+14.151%
2025-01-28	3.1900	3.2650	3.1107	3.2000	+0.313%	615,628	+13.438%
2025-01-27	3.1500	3.2197	3.1045	3.1900	-0.313%	1,046,713	+13.793%
2025-01-24	3.2000	3.2900	3.1850	3.2000	+0.313%	1,086,494	+13.438%
2025-01-23	3.1300	3.2200	3.1000	3.1900	+0.949%	1,116,688	+13.793%
2025-01-22	3.1400	3.2050	3.1100	3.1600	+0.637%	747,004	+14.873%
2025-01-21	3.0500	3.1500	3.0300	3.1400	+3.974%	843,789	+15.605%
2025-01-17	3.0700	3.1175	3.0100	3.0200	-0.658%	744,601	+20.199%
2025-01-16	2.9400	3.0800	2.9013	3.0400	+3.401%	1,075,131	+19.408%
2025-01-15	3.0300	3.1100	2.9000	2.9400	+3.887%	864,066	+23.469%
2025-01-14	2.9300	2.9450	2.7700	2.8300	-2.076%	1,294,412	+28.269%
2025-01-13	2.8900	2.9150	2.8100	2.8900	-1.027%	1,712,529	+25.606%
2025-01-10	2.9800	2.9900	2.8800	2.9200	-4.886%	1,485,065	+24.315%
2025-01-08	3.1700	3.1700	3.0200	3.0700	-2.540%	851,395	+18.241%
2025-01-07	3.2700	3.3100	3.0900	3.1500	-3.374%	1,296,716	+15.238%
2025-01-06	3.3000	3.3300	3.1950	3.2600	+1.242%	1,297,982	+11.350%
2025-01-03	3.1500	3.2400	3.1150	3.2200	+2.875%	603,650	+12.733%
2025-01-02	3.1500	3.2750	3.0950	3.1300	+1.294%	803,586	+15.974%
2024-12-31	3.1800	3.2250	3.0900	3.0900	-2.524%	1,091,008	+17.476%
2024-12-30	3.1000	3.2000	3.0400	3.1700	+0.635%	917,991	+14.511%
2024-12-27	3.2400	3.2400	3.0650	3.1500	-2.174%	890,383	+15.238%
2024-12-26	3.0200	3.2250	2.9850	3.2200	+6.623%	1,903,513	+12.733%
2024-12-24	3.0100	3.0600	2.9750	3.0200	+0.667%	726,884	+20.199%
2024-12-23	2.9800	3.0250	2.9650	3.0000	+0.671%	760,331	+21.000%
2024-12-20	2.9600	3.0550	2.9500	2.9800	-0.997%	1,431,313	+21.812%
2024-12-19	3.1200	3.1800	2.9700	3.0100	-2.589%	1,629,429	+20.598%
2024-12-18	3.2800	3.3299	3.0400	3.0900	-5.215%	1,304,795	+17.476%
2024-12-17	3.2800	3.3786	3.1901	3.2600	-2.395%	940,684	+11.350%
2024-12-16	3.2600	3.3550	3.2300	3.3400	+2.454%	728,796	+8.683%
2024-12-13	3.3300	3.3500	3.2000	3.2600	-2.102%	1,069,896	+11.350%
2024-12-12	3.4200	3.4400	3.3050	3.3300	-2.915%	1,019,047	+9.009%
2024-12-11	3.4100	3.4800	3.3800	3.4300	-0.867%	1,580,994	+5.831%
2024-12-10	3.4200	3.4800	3.3900	3.4600	+1.466%	1,399,061	+4.913%
2024-12-09	3.5300	3.6400	3.3900	3.4100	-2.292%	1,809,929	+6.452%
2024-12-06	3.5400	3.5900	3.4150	3.4900	-0.570%	1,289,479	+4.011%
2024-12-05	3.5900	3.6000	3.4650	3.5100	-2.770%	1,517,220	+3.419%
2024-12-04	3.5400	3.7800	3.5200	3.6100	+5.556%	3,301,423	+0.554%
2024-12-03	3.4500	3.4800	3.3750	3.4200	-1.441%	1,128,624	+6.140%
2024-12-02	3.4200	3.5100	3.3500	3.4700	+1.462%	1,184,179	+4.611%
2024-11-29	3.4600	3.5800	3.4200	3.4200	-1.441%	1,338,060	+6.140%
2024-11-27	3.3600	3.5300	3.3350	3.4700	+4.834%	1,685,006	+4.611%
2024-11-26	3.3500	3.4200	3.2912	3.3100	-3.499%	1,338,003	+9.668%
2024-11-25	3.4900	3.5000	3.3800	3.4300	-0.580%	1,294,428	+5.831%
2024-11-22	3.3700	3.5700	3.3050	3.4500	+4.230%	2,317,545	+5.217%
2024-11-21	3.1600	3.3700	3.1300	3.3100	+4.747%	1,773,102	+9.668%
2024-11-20	3.1700	3.2000	3.0400	3.1600	+2.265%	1,548,078	+14.873%
2024-11-19	2.9500	3.1250	2.9026	3.0900	+3.344%	1,145,594	+17.476%
2024-11-18	3.0500	3.1000	2.9603	2.9900	-1.645%	1,665,914	+21.405%
2024-11-15	3.2000	3.2300	3.0000	3.0400	-4.101%	2,041,567	+19.408%
2024-11-14	3.2800	3.3250	3.1700	3.1700	-3.939%	1,465,994	+14.511%
2024-11-13	3.4200	3.4500	3.2450	3.3000	-2.077%	1,939,129	+10.000%
2024-11-12	3.4500	3.5050	3.3550	3.3700	-2.882%	1,791,218	+7.715%
2024-11-11	3.3300	3.5900	3.3300	3.4700	+5.152%	3,138,696	+4.611%
2024-11-08	3.2500	3.3100	3.2000	3.3000	+0.917%	1,387,742	+10.000%
2024-11-07	3.3000	3.3496	3.2200	3.2700	-0.305%	1,656,560	+11.009%
2024-11-06	3.2500	3.3400	3.1300	3.2800	+3.797%	2,149,531	+10.671%
2024-11-05	3.1000	3.1900	3.0600	3.1600	+0.958%	1,296,104	+14.873%
2024-11-04	3.1100	3.1450	2.9449	3.1300	-0.318%	2,120,374	+15.974%
2024-11-01	3.1400	3.2400	3.0750	3.1400	+0.319%	1,491,789	+15.605%
2024-10-31	3.1800	3.2800	3.0000	3.1300	-1.262%	2,791,479	+15.974%
2024-10-30	3.1700	3.2600	3.0700	3.1700	-0.314%	3,770,060	+14.511%
2024-10-29	2.7000	3.3500	2.6200	3.1800	+18.216%	10,354,318	+14.151%
2024-10-28	2.8000	2.8900	2.6900	2.6900	-3.237%	2,624,180	+34.944%
2024-10-25	2.7800	2.8650	2.7590	2.7800	+1.832%	1,656,247	+30.576%
2024-10-24	2.7700	2.8100	2.7200	2.7300	-0.727%	1,131,213	+32.967%
2024-10-23	2.8200	2.8900	2.6950	2.7500	-3.846%	2,430,532	+32.000%
2024-10-22	2.8000	2.9500	2.7600	2.8600	+1.779%	2,646,984	+26.923%
2024-10-21	2.8200	2.9000	2.7800	2.8100	+1.444%	2,025,176	+29.181%
2024-10-18	2.7700	2.8000	2.7400	2.7700	+1.095%	1,101,476	+31.047%
2024-10-17	2.8100	2.8489	2.7400	2.7400	-3.180%	1,735,892	+32.482%
2024-10-16	2.7000	2.8600	2.6250	2.8300	+6.792%	3,103,732	+28.269%
2024-10-15	2.5500	2.7000	2.5500	2.6500	+3.516%	2,340,729	+36.981%
2024-10-14	2.5000	2.7200	2.5000	2.5600	+4.490%	2,847,461	+41.797%
2024-10-11	2.3300	2.5050	2.3300	2.4500	+5.603%	2,670,772	+48.163%
2024-10-10	2.3300	2.3600	2.2750	2.3200	-2.110%	1,670,241	+56.466%
2024-10-09	2.2700	2.3950	2.2700	2.3700	+5.333%	1,534,957	+53.165%
2024-10-08	2.3800	2.4000	2.2500	2.2500	-4.255%	1,379,385	+61.333%
2024-10-07	2.4700	2.5000	2.3300	2.3500	-4.858%	2,014,363	+54.468%
2024-10-04	2.4200	2.5650	2.3900	2.4700	+3.782%	3,271,216	+46.964%
2024-10-03	2.3100	2.3900	2.2800	2.3800	+1.277%	1,634,078	+52.521%
2024-10-02	2.1000	2.3800	2.0950	2.3500	+11.374%	3,943,926	+54.468%
2024-10-01	2.0900	2.1700	2.0850	2.1100	+0.957%	2,002,689	+72.038%
2024-09-30	2.0200	2.1100	1.9900	2.0900	+2.956%	3,139,824	+73.684%
2024-09-27	2.0000	2.0588	1.9900	2.0300	+2.010%	1,356,226	+78.818%
2024-09-26	2.1100	2.1100	1.9800	1.9900	-3.398%	2,534,739	+82.412%
2024-09-25	2.0900	2.1600	2.0500	2.0600	-0.962%	1,645,659	+76.214%
2024-09-24	2.0300	2.0900	1.8750	2.0800	+2.463%	3,651,855	+74.519%
2024-09-23	2.2000	2.2000	2.0200	2.0300	-7.306%	2,257,485	+78.818%
2024-09-20	2.1850	2.2800	2.1500	2.1900	+4.286%	3,859,559	+65.753%
2024-09-19	2.1400	2.2050	2.0650	2.1000	+2.941%	2,250,989	+72.857%
2024-09-18	2.1700	2.2000	2.0200	2.0400	-5.991%	3,189,403	+77.941%
2024-09-17	2.2800	2.5000	2.1400	2.1700	+13.613%	21,723,752	+67.281%
2024-09-16	1.9600	1.9700	1.8600	1.9100	-2.551%	3,654,051	+90.052%
2024-09-13	1.8900	1.9600	1.8850	1.9600	+6.522%	517,007	+85.204%
2024-09-12	1.8100	1.8500	1.7925	1.8400	+1.657%	336,490	+97.283%
2024-09-11	1.8100	1.8200	1.7600	1.8100	0.000%	496,826	+100.552%
2024-09-10	1.7600	1.8300	1.7450	1.8100	+2.260%	544,652	+100.552%
2024-09-09	1.8100	1.8150	1.7500	1.7700	-1.117%	519,257	+105.085%
2024-09-06	1.9200	1.9200	1.7800	1.7900	-4.787%	466,531	+102.793%
2024-09-05	1.9000	1.9050	1.8300	1.8800	-0.529%	666,140	+93.085%
2024-09-04	1.9200	1.9500	1.8700	1.8900	-0.526%	571,270	+92.063%
2024-09-03	1.9700	2.0100	1.8900	1.9000	-5.000%	923,453	+91.053%
2024-08-30	1.9200	2.0150	1.9000	2.0000	+3.627%	776,387	+81.500%
2024-08-29	1.8000	1.9600	1.7850	1.9300	+7.821%	894,882	+88.083%
2024-08-28	1.7400	1.8000	1.7325	1.7900	+1.705%	541,589	+102.793%
2024-08-27	1.8000	1.8100	1.7500	1.7600	-1.676%	463,428	+106.250%
2024-08-26	1.7900	1.8000	1.7300	1.7900	+1.130%	602,749	+102.793%
2024-08-23	1.7100	1.7800	1.7000	1.7700	+4.118%	371,176	+105.085%
2024-08-22	1.7700	1.7850	1.7000	1.7000	-4.494%	300,524	+113.529%
2024-08-21	1.7000	1.7800	1.6950	1.7800	+2.890%	505,673	+103.933%
2024-08-20	1.7300	1.7450	1.6850	1.7300	-1.143%	393,170	+109.827%
2024-08-19	1.7900	1.8000	1.7300	1.7500	-0.568%	413,220	+107.429%
2024-08-16	1.7500	1.7800	1.7300	1.7600	+0.571%	378,057	+106.250%
2024-08-15	1.7300	1.7700	1.6750	1.7500	+3.550%	527,465	+107.429%
2024-08-14	1.7400	1.7600	1.6300	1.6900	-2.874%	1,212,908	+114.793%
2024-08-13	1.6700	1.7750	1.6600	1.7400	+4.192%	2,247,396	+108.621%
2024-08-12	1.6800	1.7000	1.6400	1.6700	-1.183%	832,272	+117.365%
2024-08-09	1.6300	1.7100	1.6100	1.6900	+2.424%	1,668,457	+114.793%
2024-08-08	1.7100	1.7700	1.6400	1.6500	-2.367%	2,150,139	+120.000%
2024-08-07	1.7100	1.7200	1.6000	1.6900	-2.874%	2,374,823	+114.793%
2024-08-06	1.9900	2.1800	1.7000	1.7400	-1.695%	3,965,130	+108.621%
2024-08-05	1.7500	1.7900	1.7034	1.7700	-3.804%	1,917,685	+105.085%
2024-08-02	1.7600	1.9000	1.7500	1.8400	-2.128%	1,581,276	+97.283%
2024-08-01	2.0000	2.0100	1.8600	1.8800	-6.468%	1,826,743	+93.085%
2024-07-31	1.9900	2.0600	1.9850	2.0100	+0.500%	1,462,139	+80.597%
2024-07-30	2.0100	2.0200	1.9600	2.0000	0.000%	767,581	+81.500%
2024-07-29	2.1000	2.1000	1.9700	2.0000	-1.961%	884,688	+81.500%
2024-07-26	2.1000	2.1550	2.0300	2.0400	-1.923%	565,768	+77.941%
2024-07-25	2.1300	2.1300	2.0200	2.0800	0.000%	964,390	+74.519%
2024-07-24	2.1900	2.2200	2.0800	2.0800	-5.455%	583,474	+74.519%
2024-07-23	2.1200	2.2400	2.0800	2.2000	+2.804%	877,681	+65.000%
2024-07-22	2.1500	2.2200	2.0750	2.1400	+1.422%	654,333	+69.626%
2024-07-19	2.1100	2.1500	2.0900	2.1100	0.000%	742,243	+72.038%
2024-07-18	2.1600	2.2100	2.1000	2.1100	-3.653%	960,454	+72.038%
2024-07-17	2.2900	2.3150	2.1650	2.1900	-4.783%	1,409,489	+65.753%
2024-07-16	2.2000	2.3250	2.1800	2.3000	+6.481%	1,430,867	+57.826%
2024-07-15	2.1200	2.2000	2.0800	2.1600	+0.935%	1,223,086	+68.056%
2024-07-12	2.1500	2.1550	2.1000	2.1400	+0.943%	948,664	+69.626%

.dark-mode .Yk5N35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yk5N35{ color: #333333; background-color: white; border: 2px solid #333333; }TALKTalkspace, Inc. Common Stockstock NASDAQ

TALK
Talkspace, Inc. Common Stock
stock NASDAQ