Dark

TALK
Talkspace, Inc. Common Stock
stock NASDAQ

At Close

Jun 26, 2025 3:59:57 PM EDT

2.75USD+1.852%(+0.05)1,051,185

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2025 9:02:30 AM EDT

2.76USD+2.222%(+0.06)841

After-hours

Jun 26, 2025 4:51:30 PM EDT

2.75USD0.000%(0.00)1,001

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	2.730	2.7700	2.7100	2.750	+1.852%	1,051,185	0.000%
2025-06-25	2.880	2.8900	2.6900	2.700	-5.923%	1,457,230	+1.852%
2025-06-24	2.780	2.8800	2.7650	2.870	+3.986%	1,539,020	-4.181%
2025-06-23	2.680	2.7600	2.6100	2.760	+2.985%	1,393,073	-0.362%
2025-06-20	2.800	2.8000	2.6700	2.680	-3.249%	4,224,768	+2.612%
2025-06-18	2.830	2.8800	2.7400	2.770	-2.807%	2,301,226	-0.722%
2025-06-17	2.830	2.9500	2.7700	2.850	+1.423%	1,898,777	-3.509%
2025-06-16	2.900	2.9550	2.7950	2.810	-1.404%	2,094,316	-2.135%
2025-06-13	2.890	2.9300	2.8500	2.850	-5.000%	2,072,889	-3.509%
2025-06-12	3.070	3.0950	2.9450	3.000	-3.069%	1,408,938	-8.333%
2025-06-11	3.010	3.1500	3.0050	3.095	+3.859%	1,881,540	-11.147%
2025-06-10	3.195	3.2000	2.9500	2.980	-9.146%	3,637,587	-7.718%
2025-06-09	3.320	3.3450	3.2500	3.280	-0.304%	1,065,072	-16.159%
2025-06-06	3.300	3.3450	3.2350	3.290	+1.231%	1,419,791	-16.413%
2025-06-05	3.300	3.3100	3.2000	3.250	-1.664%	1,565,886	-15.385%
2025-06-04	3.400	3.4300	3.2500	3.305	-3.079%	2,185,531	-16.793%
2025-06-03	3.380	3.4200	3.2500	3.410	+1.791%	2,663,707	-19.355%
2025-06-02	3.240	3.3800	3.1800	3.350	+5.016%	2,997,893	-17.910%
2025-05-30	3.250	3.3550	3.1700	3.190	-2.744%	2,647,302	-13.793%
2025-05-29	3.260	3.5300	3.1600	3.280	+10.811%	9,317,316	-16.159%
2025-05-28	2.970	2.9700	2.9100	2.960	+0.339%	900,938	-7.095%
2025-05-27	2.910	2.9900	2.8900	2.950	+4.610%	1,376,077	-6.780%
2025-05-23	2.710	2.8400	2.7000	2.820	+2.174%	1,178,951	-2.482%
2025-05-22	2.890	2.9300	2.7500	2.760	-4.991%	1,905,692	-0.362%
2025-05-21	2.970	2.9999	2.8800	2.905	-3.167%	1,043,415	-5.336%
2025-05-20	2.990	3.0100	2.9400	3.000	-0.332%	952,830	-8.333%
2025-05-19	2.920	3.0200	2.9011	3.010	+1.007%	1,499,949	-8.638%
2025-05-16	2.990	3.0000	2.9100	2.980	-0.334%	1,374,753	-7.718%
2025-05-15	3.080	3.0850	2.9300	2.990	-3.236%	1,235,849	-8.027%
2025-05-14	3.070	3.1400	3.0550	3.090	+0.651%	1,889,041	-11.003%
2025-05-13	3.080	3.1400	3.0450	3.070	-0.325%	1,298,208	-10.423%
2025-05-12	3.130	3.1900	2.9650	3.080	+1.987%	1,229,939	-10.714%
2025-05-09	3.000	3.0900	2.9700	3.020	-0.658%	972,272	-8.940%
2025-05-08	3.090	3.0902	2.9800	3.040	0.000%	1,272,287	-9.539%
2025-05-07	3.150	3.3000	2.9600	3.040	-3.339%	2,724,127	-9.539%
2025-05-06	2.750	3.1900	2.7500	3.145	+0.479%	3,879,570	-12.560%
2025-05-05	3.190	3.2000	3.1100	3.130	-1.881%	1,748,949	-12.141%
2025-05-02	3.180	3.2500	3.1050	3.190	+1.917%	1,877,341	-13.793%
2025-05-01	3.120	3.2000	3.0100	3.130	+1.954%	2,287,374	-12.141%
2025-04-30	3.070	3.1400	3.0400	3.070	-2.848%	1,066,736	-10.423%
2025-04-29	3.100	3.2500	3.0901	3.160	+1.935%	1,376,123	-12.975%
2025-04-28	3.140	3.2000	3.0550	3.100	-0.641%	813,309	-11.290%
2025-04-25	3.080	3.1500	3.0400	3.120	0.000%	1,157,851	-11.859%
2025-04-24	2.830	3.1800	2.8300	3.120	+10.247%	2,051,128	-11.859%
2025-04-23	2.900	2.9597	2.8200	2.830	+1.799%	1,023,719	-2.827%
2025-04-22	2.620	2.8100	2.6200	2.780	+7.752%	2,344,776	-1.079%
2025-04-21	2.610	2.6550	2.5500	2.580	-3.371%	1,183,618	+6.589%
2025-04-17	2.740	2.7650	2.6600	2.670	-2.198%	1,132,381	+2.996%
2025-04-16	2.760	2.7900	2.6800	2.730	-1.799%	1,017,115	+0.733%
2025-04-15	2.790	2.8300	2.7400	2.780	-0.358%	1,141,819	-1.079%
2025-04-14	2.840	2.9400	2.7200	2.790	+0.360%	1,244,380	-1.434%
2025-04-11	2.750	2.7950	2.6899	2.780	+2.206%	847,696	-1.079%
2025-04-10	2.820	2.8800	2.6700	2.720	-6.849%	1,606,760	+1.103%
2025-04-09	2.670	2.9600	2.6250	2.920	+7.353%	2,469,125	-5.822%
2025-04-08	2.750	2.8100	2.6650	2.720	+2.642%	2,893,030	+1.103%
2025-04-07	2.490	2.7950	2.4400	2.650	+0.760%	1,843,445	+3.774%
2025-04-04	2.560	2.6550	2.4750	2.630	-1.682%	2,821,071	+4.563%
2025-04-03	2.690	2.8050	2.6500	2.675	-4.122%	1,458,214	+2.804%
2025-04-02	2.610	2.8100	2.6100	2.790	+4.887%	1,633,337	-1.434%
2025-04-01	2.610	2.7450	2.5500	2.660	+3.906%	2,494,712	+3.383%
2025-03-31	2.580	2.5900	2.4800	2.560	-2.662%	2,703,400	+7.422%
2025-03-28	2.660	2.7650	2.6200	2.630	-1.498%	1,188,152	+4.563%
2025-03-27	2.770	2.8099	2.6600	2.670	-3.261%	2,074,341	+2.996%
2025-03-26	2.830	2.8700	2.7300	2.760	-2.817%	914,088	-0.362%
2025-03-25	2.910	2.9600	2.8200	2.840	-1.045%	1,381,417	-3.169%
2025-03-24	2.850	2.8700	2.7900	2.870	+2.500%	1,308,961	-4.181%
2025-03-21	2.720	2.8150	2.7050	2.800	+1.083%	1,491,813	-1.786%
2025-03-20	2.750	2.8550	2.7350	2.770	-0.717%	1,249,328	-0.722%
2025-03-19	2.740	2.8000	2.6800	2.790	+2.198%	1,647,384	-1.434%
2025-03-18	2.810	2.8590	2.7300	2.730	-4.545%	1,544,340	+0.733%
2025-03-17	2.850	2.9080	2.8200	2.860	+0.351%	1,252,347	-3.846%
2025-03-14	2.830	2.8800	2.8000	2.850	+3.261%	1,687,887	-3.509%
2025-03-13	2.830	2.8400	2.6800	2.760	-2.817%	1,825,186	-0.362%
2025-03-12	2.800	2.9200	2.7850	2.840	+2.899%	2,203,437	-3.169%
2025-03-11	2.730	2.8100	2.7200	2.760	+1.845%	2,067,509	-0.362%
2025-03-10	2.770	2.8100	2.6700	2.710	-6.873%	3,266,383	+1.476%
2025-03-07	2.830	2.9300	2.7650	2.910	+1.748%	2,636,697	-5.498%
2025-03-06	2.760	3.0099	2.7200	2.860	+3.623%	3,784,396	-3.846%
2025-03-05	2.840	2.8700	2.7300	2.760	-3.833%	2,143,145	-0.362%
2025-03-04	2.760	2.9100	2.6800	2.870	+3.237%	2,995,360	-4.181%
2025-03-03	2.890	2.9400	2.7600	2.780	-2.797%	2,637,554	-1.079%
2025-02-28	2.700	2.8850	2.6700	2.860	+4.000%	2,218,865	-3.846%
2025-02-27	2.900	2.9334	2.7500	2.750	-3.846%	1,727,473	0.000%
2025-02-26	2.910	2.9680	2.8100	2.860	-2.721%	2,945,160	-3.846%
2025-02-25	2.750	2.9700	2.6700	2.940	+3.158%	5,748,082	-6.463%
2025-02-24	3.010	3.0569	2.8500	2.850	-5.158%	3,008,600	-3.509%
2025-02-21	3.380	3.3800	2.9800	3.005	-8.663%	5,032,575	-8.486%
2025-02-20	3.210	3.4900	2.9400	3.290	-14.767%	10,756,573	-16.413%
2025-02-19	4.100	4.1900	3.7700	3.860	-5.623%	3,208,296	-28.756%
2025-02-18	4.355	4.3550	3.9300	4.090	+0.245%	4,446,488	-32.763%
2025-02-14	4.250	4.3100	4.0150	4.080	-2.158%	3,123,582	-32.598%
2025-02-13	4.240	4.3000	4.0700	4.170	+0.725%	2,408,196	-34.053%
2025-02-12	3.960	4.2400	3.9600	4.140	+3.242%	2,592,242	-33.575%
2025-02-11	4.080	4.1200	3.9250	4.010	-2.195%	2,687,272	-31.421%
2025-02-10	4.100	4.1600	3.9500	4.100	+6.494%	3,125,874	-32.927%
2025-02-07	3.600	3.8600	3.6000	3.850	+6.944%	2,237,693	-28.571%
2025-02-06	3.600	3.6850	3.5072	3.600	+0.279%	1,182,410	-23.611%
2025-02-05	3.420	3.6000	3.3800	3.590	+5.900%	2,005,218	-23.398%
2025-02-04	3.125	3.4000	3.1250	3.390	+7.278%	2,257,871	-18.879%
2025-02-03	2.965	3.2050	2.9201	3.160	+1.935%	940,406	-12.975%
2025-01-31	3.140	3.2000	3.0627	3.100	-1.274%	1,107,594	-11.290%
2025-01-30	3.220	3.2440	3.1400	3.140	-1.258%	768,787	-12.420%
2025-01-29	3.200	3.2250	3.1293	3.180	-0.625%	647,518	-13.522%
2025-01-28	3.190	3.2650	3.1107	3.200	+0.313%	615,628	-14.063%
2025-01-27	3.150	3.2197	3.1045	3.190	-0.313%	1,046,713	-13.793%
2025-01-24	3.200	3.2900	3.1850	3.200	+0.313%	1,086,494	-14.063%
2025-01-23	3.130	3.2200	3.1000	3.190	+0.949%	1,116,688	-13.793%
2025-01-22	3.140	3.2050	3.1100	3.160	+0.637%	747,004	-12.975%
2025-01-21	3.050	3.1500	3.0300	3.140	+3.974%	843,789	-12.420%
2025-01-17	3.070	3.1175	3.0100	3.020	-0.658%	744,601	-8.940%
2025-01-16	2.940	3.0800	2.9013	3.040	+3.401%	1,075,131	-9.539%
2025-01-15	3.030	3.1100	2.9000	2.940	+3.887%	864,066	-6.463%
2025-01-14	2.930	2.9450	2.7700	2.830	-2.076%	1,294,412	-2.827%
2025-01-13	2.890	2.9150	2.8100	2.890	-1.027%	1,712,529	-4.844%
2025-01-10	2.980	2.9900	2.8800	2.920	-4.886%	1,485,065	-5.822%
2025-01-08	3.170	3.1700	3.0200	3.070	-2.540%	851,395	-10.423%
2025-01-07	3.270	3.3100	3.0900	3.150	-3.374%	1,296,716	-12.698%
2025-01-06	3.300	3.3300	3.1950	3.260	+1.242%	1,297,982	-15.644%
2025-01-03	3.150	3.2400	3.1150	3.220	+2.875%	603,650	-14.596%
2025-01-02	3.150	3.2750	3.0950	3.130	+1.294%	803,586	-12.141%
2024-12-31	3.180	3.2250	3.0900	3.090	-2.524%	1,091,008	-11.003%
2024-12-30	3.100	3.2000	3.0400	3.170	+0.635%	917,991	-13.249%
2024-12-27	3.240	3.2400	3.0650	3.150	-2.174%	890,383	-12.698%
2024-12-26	3.020	3.2250	2.9850	3.220	+6.623%	1,903,513	-14.596%
2024-12-24	3.010	3.0600	2.9750	3.020	+0.667%	726,884	-8.940%
2024-12-23	2.980	3.0250	2.9650	3.000	+0.671%	760,331	-8.333%
2024-12-20	2.960	3.0550	2.9500	2.980	-0.997%	1,431,313	-7.718%
2024-12-19	3.120	3.1800	2.9700	3.010	-2.589%	1,629,429	-8.638%
2024-12-18	3.280	3.3299	3.0400	3.090	-5.215%	1,304,795	-11.003%
2024-12-17	3.280	3.3786	3.1901	3.260	-2.395%	940,684	-15.644%
2024-12-16	3.260	3.3550	3.2300	3.340	+2.454%	728,796	-17.665%
2024-12-13	3.330	3.3500	3.2000	3.260	-2.102%	1,069,896	-15.644%
2024-12-12	3.420	3.4400	3.3050	3.330	-2.915%	1,019,047	-17.417%
2024-12-11	3.410	3.4800	3.3800	3.430	-0.867%	1,580,994	-19.825%
2024-12-10	3.420	3.4800	3.3900	3.460	+1.466%	1,399,061	-20.520%
2024-12-09	3.530	3.6400	3.3900	3.410	-2.292%	1,809,929	-19.355%
2024-12-06	3.540	3.5900	3.4150	3.490	-0.570%	1,289,479	-21.203%
2024-12-05	3.590	3.6000	3.4650	3.510	-2.770%	1,517,220	-21.652%
2024-12-04	3.540	3.7800	3.5200	3.610	+5.556%	3,301,423	-23.823%
2024-12-03	3.450	3.4800	3.3750	3.420	-1.441%	1,128,624	-19.591%
2024-12-02	3.420	3.5100	3.3500	3.470	+1.462%	1,184,179	-20.749%
2024-11-29	3.460	3.5800	3.4200	3.420	-1.441%	1,338,060	-19.591%
2024-11-27	3.360	3.5300	3.3350	3.470	+4.834%	1,685,006	-20.749%
2024-11-26	3.350	3.4200	3.2912	3.310	-3.499%	1,338,003	-16.918%
2024-11-25	3.490	3.5000	3.3800	3.430	-0.580%	1,294,428	-19.825%
2024-11-22	3.370	3.5700	3.3050	3.450	+4.230%	2,317,545	-20.290%
2024-11-21	3.160	3.3700	3.1300	3.310	+4.747%	1,773,102	-16.918%
2024-11-20	3.170	3.2000	3.0400	3.160	+2.265%	1,548,078	-12.975%
2024-11-19	2.950	3.1250	2.9026	3.090	+3.344%	1,145,594	-11.003%
2024-11-18	3.050	3.1000	2.9603	2.990	-1.645%	1,665,914	-8.027%
2024-11-15	3.200	3.2300	3.0000	3.040	-4.101%	2,041,567	-9.539%
2024-11-14	3.280	3.3250	3.1700	3.170	-3.939%	1,465,994	-13.249%
2024-11-13	3.420	3.4500	3.2450	3.300	-2.077%	1,939,129	-16.667%
2024-11-12	3.450	3.5050	3.3550	3.370	-2.882%	1,791,218	-18.398%
2024-11-11	3.330	3.5900	3.3300	3.470	+5.152%	3,138,696	-20.749%
2024-11-08	3.250	3.3100	3.2000	3.300	+0.917%	1,387,742	-16.667%
2024-11-07	3.300	3.3496	3.2200	3.270	-0.305%	1,656,560	-15.902%
2024-11-06	3.250	3.3400	3.1300	3.280	+3.797%	2,149,531	-16.159%
2024-11-05	3.100	3.1900	3.0600	3.160	+0.958%	1,296,104	-12.975%
2024-11-04	3.110	3.1450	2.9449	3.130	-0.318%	2,120,374	-12.141%
2024-11-01	3.140	3.2400	3.0750	3.140	+0.319%	1,491,789	-12.420%
2024-10-31	3.180	3.2800	3.0000	3.130	-1.262%	2,791,479	-12.141%
2024-10-30	3.170	3.2600	3.0700	3.170	-0.314%	3,770,060	-13.249%
2024-10-29	2.700	3.3500	2.6200	3.180	+18.216%	10,354,318	-13.522%
2024-10-28	2.800	2.8900	2.6900	2.690	-3.237%	2,624,180	+2.230%
2024-10-25	2.780	2.8650	2.7590	2.780	+1.832%	1,656,247	-1.079%
2024-10-24	2.770	2.8100	2.7200	2.730	-0.727%	1,131,213	+0.733%
2024-10-23	2.820	2.8900	2.6950	2.750	-3.846%	2,430,532	0.000%
2024-10-22	2.800	2.9500	2.7600	2.860	+1.779%	2,646,984	-3.846%
2024-10-21	2.820	2.9000	2.7800	2.810	+1.444%	2,025,176	-2.135%
2024-10-18	2.770	2.8000	2.7400	2.770	+1.095%	1,101,476	-0.722%
2024-10-17	2.810	2.8489	2.7400	2.740	-3.180%	1,735,892	+0.365%
2024-10-16	2.700	2.8600	2.6250	2.830	+6.792%	3,103,732	-2.827%
2024-10-15	2.550	2.7000	2.5500	2.650	+3.516%	2,340,729	+3.774%
2024-10-14	2.500	2.7200	2.5000	2.560	+4.490%	2,847,461	+7.422%
2024-10-11	2.330	2.5050	2.3300	2.450	+5.603%	2,670,772	+12.245%
2024-10-10	2.330	2.3600	2.2750	2.320	-2.110%	1,670,241	+18.534%
2024-10-09	2.270	2.3950	2.2700	2.370	+5.333%	1,534,957	+16.034%
2024-10-08	2.380	2.4000	2.2500	2.250	-4.255%	1,379,385	+22.222%
2024-10-07	2.470	2.5000	2.3300	2.350	-4.858%	2,014,363	+17.021%
2024-10-04	2.420	2.5650	2.3900	2.470	+3.782%	3,271,216	+11.336%
2024-10-03	2.310	2.3900	2.2800	2.380	+1.277%	1,634,078	+15.546%
2024-10-02	2.100	2.3800	2.0950	2.350	+11.374%	3,943,926	+17.021%
2024-10-01	2.090	2.1700	2.0850	2.110	+0.957%	2,002,689	+30.332%
2024-09-30	2.020	2.1100	1.9900	2.090	+2.956%	3,139,824	+31.579%
2024-09-27	2.000	2.0588	1.9900	2.030	+2.010%	1,356,226	+35.468%
2024-09-26	2.110	2.1100	1.9800	1.990	-3.398%	2,534,739	+38.191%
2024-09-25	2.090	2.1600	2.0500	2.060	-0.962%	1,645,659	+33.495%
2024-09-24	2.030	2.0900	1.8750	2.080	+2.463%	3,651,855	+32.212%
2024-09-23	2.200	2.2000	2.0200	2.030	-7.306%	2,257,485	+35.468%
2024-09-20	2.185	2.2800	2.1500	2.190	+4.286%	3,859,559	+25.571%
2024-09-19	2.140	2.2050	2.0650	2.100	+2.941%	2,250,989	+30.952%
2024-09-18	2.170	2.2000	2.0200	2.040	-5.991%	3,189,403	+34.804%
2024-09-17	2.280	2.5000	2.1400	2.170	+13.613%	21,723,752	+26.728%
2024-09-16	1.960	1.9700	1.8600	1.910	-2.551%	3,654,051	+43.979%
2024-09-13	1.890	1.9600	1.8850	1.960	+6.522%	517,007	+40.306%
2024-09-12	1.810	1.8500	1.7925	1.840	+1.657%	336,490	+49.457%
2024-09-11	1.810	1.8200	1.7600	1.810	0.000%	496,826	+51.934%
2024-09-10	1.760	1.8300	1.7450	1.810	+2.260%	544,652	+51.934%
2024-09-09	1.810	1.8150	1.7500	1.770	-1.117%	519,257	+55.367%
2024-09-06	1.920	1.9200	1.7800	1.790	-4.787%	466,531	+53.631%
2024-09-05	1.900	1.9050	1.8300	1.880	-0.529%	666,140	+46.277%
2024-09-04	1.920	1.9500	1.8700	1.890	-0.526%	571,270	+45.503%
2024-09-03	1.970	2.0100	1.8900	1.900	-5.000%	923,453	+44.737%
2024-08-30	1.920	2.0150	1.9000	2.000	+3.627%	776,387	+37.500%
2024-08-29	1.800	1.9600	1.7850	1.930	+7.821%	894,882	+42.487%
2024-08-28	1.740	1.8000	1.7325	1.790	+1.705%	541,589	+53.631%
2024-08-27	1.800	1.8100	1.7500	1.760	-1.676%	463,428	+56.250%
2024-08-26	1.790	1.8000	1.7300	1.790	+1.130%	602,749	+53.631%
2024-08-23	1.710	1.7800	1.7000	1.770	+4.118%	371,176	+55.367%
2024-08-22	1.770	1.7850	1.7000	1.700	-4.494%	300,524	+61.765%
2024-08-21	1.700	1.7800	1.6950	1.780	+2.890%	505,673	+54.494%
2024-08-20	1.730	1.7450	1.6850	1.730	-1.143%	393,170	+58.960%
2024-08-19	1.790	1.8000	1.7300	1.750	-0.568%	413,220	+57.143%
2024-08-16	1.750	1.7800	1.7300	1.760	+0.571%	378,057	+56.250%
2024-08-15	1.730	1.7700	1.6750	1.750	+3.550%	527,465	+57.143%
2024-08-14	1.740	1.7600	1.6300	1.690	-2.874%	1,212,908	+62.722%
2024-08-13	1.670	1.7750	1.6600	1.740	+4.192%	2,247,396	+58.046%
2024-08-12	1.680	1.7000	1.6400	1.670	-1.183%	832,272	+64.671%
2024-08-09	1.630	1.7100	1.6100	1.690	+2.424%	1,668,457	+62.722%
2024-08-08	1.710	1.7700	1.6400	1.650	-2.367%	2,150,139	+66.667%
2024-08-07	1.710	1.7200	1.6000	1.690	-2.874%	2,374,823	+62.722%
2024-08-06	1.990	2.1800	1.7000	1.740	-1.695%	3,965,130	+58.046%
2024-08-05	1.750	1.7900	1.7034	1.770	-3.804%	1,917,685	+55.367%
2024-08-02	1.760	1.9000	1.7500	1.840	-2.128%	1,581,276	+49.457%
2024-08-01	2.000	2.0100	1.8600	1.880	-6.468%	1,826,743	+46.277%
2024-07-31	1.990	2.0600	1.9850	2.010	+0.500%	1,462,139	+36.816%
2024-07-30	2.010	2.0200	1.9600	2.000	0.000%	767,581	+37.500%
2024-07-29	2.100	2.1000	1.9700	2.000	-1.961%	884,688	+37.500%
2024-07-26	2.100	2.1550	2.0300	2.040	-1.923%	565,768	+34.804%
2024-07-25	2.130	2.1300	2.0200	2.080	0.000%	964,390	+32.212%
2024-07-24	2.190	2.2200	2.0800	2.080	-5.455%	583,474	+32.212%
2024-07-23	2.120	2.2400	2.0800	2.200	+2.804%	877,681	+25.000%
2024-07-22	2.150	2.2200	2.0750	2.140	+1.422%	654,333	+28.505%
2024-07-19	2.110	2.1500	2.0900	2.110	0.000%	742,243	+30.332%
2024-07-18	2.160	2.2100	2.1000	2.110	-3.653%	960,454	+30.332%
2024-07-17	2.290	2.3150	2.1650	2.190	-4.783%	1,409,489	+25.571%
2024-07-16	2.200	2.3250	2.1800	2.300	+6.481%	1,430,867	+19.565%
2024-07-15	2.120	2.2000	2.0800	2.160	+0.935%	1,223,086	+27.315%
2024-07-12	2.150	2.1550	2.1000	2.140	+0.943%	948,664	+28.505%
2024-07-11	2.060	2.1400	2.0100	2.120	+5.473%	1,023,308	+29.717%
2024-07-10	2.210	2.2100	2.0000	2.010	-6.512%	1,603,109	+36.816%
2024-07-09	2.200	2.2500	2.1400	2.150	-2.715%	656,505	+27.907%
2024-07-08	2.140	2.2300	2.1150	2.210	+3.756%	920,079	+24.434%
2024-07-05	2.140	2.1600	2.0850	2.130	-0.930%	875,701	+29.108%
2024-07-03	2.190	2.2250	2.1300	2.150	-1.376%	643,475	+27.907%
2024-07-02	2.080	2.2000	2.0400	2.180	+3.810%	784,369	+26.147%
2024-07-01	2.260	2.2800	2.0100	2.100	-8.696%	2,808,089	+30.952%
2024-06-28	2.310	2.3800	2.2350	2.300	-0.862%	19,618,478	+19.565%
2024-06-27	2.330	2.4100	2.2550	2.320	-0.429%	3,076,426	+18.534%
2024-06-26	2.230	2.3400	2.1900	2.330	+4.018%	1,672,848	+18.026%
2024-06-25	2.140	2.2560	2.1400	2.240	+4.186%	1,550,605	+22.768%
2024-06-24	2.110	2.2100	2.0800	2.150	+0.939%	877,162	+27.907%
2024-06-21	2.080	2.1300	2.0600	2.130	+1.914%	1,369,667	+29.108%
2024-06-20	2.230	2.2700	2.0800	2.090	-6.696%	1,175,750	+31.579%
2024-06-18	2.270	2.3050	2.2100	2.240	-1.754%	828,265	+22.768%
2024-06-17	2.300	2.3200	2.2000	2.280	-0.870%	1,329,628	+20.614%
2024-06-14	2.350	2.3500	2.2200	2.300	-2.954%	1,196,420	+19.565%
2024-06-13	2.390	2.4650	2.3300	2.370	-0.420%	1,733,079	+16.034%
2024-06-12	2.650	2.6700	2.3600	2.380	-8.812%	1,839,208	+15.546%
2024-06-11	2.610	2.6250	2.5700	2.610	0.000%	635,240	+5.364%
2024-06-10	2.610	2.6900	2.6000	2.610	-0.760%	682,483	+5.364%
2024-06-07	2.630	2.7200	2.6200	2.630	-0.379%	789,267	+4.563%
2024-06-06	2.640	2.7050	2.6050	2.640	-0.752%	832,814	+4.167%
2024-06-05	2.600	2.6650	2.5800	2.660	+3.101%	751,412	+3.383%
2024-06-04	2.675	2.6750	2.5700	2.580	-1.901%	901,535	+6.589%
2024-06-03	2.630	2.6950	2.5800	2.630	+0.382%	1,294,696	+4.563%
2024-05-31	2.690	2.7100	2.5500	2.620	-2.239%	1,855,196	+4.962%
2024-05-30	2.660	2.7450	2.6550	2.680	+0.375%	1,122,536	+2.612%
2024-05-29	2.740	2.7600	2.6500	2.670	-5.654%	1,281,053	+2.996%
2024-05-28	2.880	2.9300	2.7700	2.830	-1.049%	1,597,999	-2.827%
2024-05-24	2.760	2.9400	2.7600	2.860	+3.249%	1,467,033	-3.846%
2024-05-23	2.800	2.8350	2.7450	2.770	+0.362%	1,138,012	-0.722%
2024-05-22	2.750	2.8450	2.7400	2.760	+0.364%	1,111,761	-0.362%
2024-05-21	2.730	2.7700	2.6400	2.750	-1.786%	1,641,505	0.000%
2024-05-20	2.740	2.8400	2.7300	2.800	+1.818%	596,294	-1.786%
2024-05-17	2.790	2.8100	2.6800	2.750	-1.786%	717,869	0.000%
2024-05-16	2.890	2.9200	2.7900	2.800	-2.778%	729,584	-1.786%
2024-05-15	2.900	3.0100	2.8650	2.880	+1.053%	762,404	-4.514%
2024-05-14	3.020	3.0800	2.8500	2.850	0.000%	887,822	-3.509%
2024-05-13	2.820	2.9500	2.8000	2.850	+1.423%	1,002,426	-3.509%
2024-05-10	2.910	3.0300	2.7400	2.810	-1.404%	1,146,796	-2.135%
2024-05-09	2.660	2.9000	2.6400	2.850	+7.143%	1,589,305	-3.509%
2024-05-08	2.620	2.8000	2.5700	2.660	-1.115%	2,229,219	+3.383%
2024-05-07	3.050	3.1390	2.5500	2.690	-15.409%	5,101,842	+2.230%
2024-05-06	3.190	3.3100	3.1600	3.180	+0.315%	1,226,308	-13.522%
2024-05-03	3.180	3.2100	3.1400	3.170	+1.278%	530,543	-13.249%
2024-05-02	3.180	3.1800	3.0950	3.130	-0.949%	506,269	-12.141%
2024-05-01	3.040	3.2600	3.0320	3.160	+3.268%	892,643	-12.975%
2024-04-30	3.060	3.1500	3.0300	3.060	-0.971%	447,082	-10.131%
2024-04-29	3.150	3.2100	3.0800	3.090	-0.962%	599,924	-11.003%
2024-04-26	3.100	3.1700	3.0600	3.120	+1.299%	335,835	-11.859%
2024-04-25	3.030	3.1200	2.9700	3.080	+0.326%	912,119	-10.714%
2024-04-24	3.110	3.1600	3.0000	3.070	-2.229%	660,338	-10.423%
2024-04-23	3.090	3.2650	3.0900	3.140	+2.280%	1,431,749	-12.420%
2024-04-22	3.160	3.1750	2.9950	3.070	-2.229%	1,088,067	-10.423%
2024-04-19	2.950	3.1400	2.9401	3.140	+5.724%	1,308,790	-12.420%
2024-04-18	2.940	3.0550	2.9200	2.970	+1.020%	1,039,449	-7.407%
2024-04-17	3.100	3.1400	2.9200	2.940	-2.970%	917,991	-6.463%
2024-04-16	3.140	3.1900	3.0050	3.030	-5.313%	1,956,950	-9.241%
2024-04-15	3.480	3.5300	3.1800	3.200	-8.046%	1,827,294	-14.063%
2024-04-12	3.610	3.6600	3.2600	3.480	-4.396%	1,899,566	-20.977%
2024-04-11	3.630	3.7100	3.5500	3.640	-0.546%	913,889	-24.451%
2024-04-10	3.800	3.8600	3.6300	3.660	-3.175%	2,405,651	-24.863%
2024-04-09	3.740	3.9200	3.7150	3.780	+1.340%	3,441,784	-27.249%
2024-04-08	3.650	3.7800	3.6300	3.730	+2.192%	2,321,266	-26.273%
2024-04-05	3.630	3.6650	3.5500	3.650	+0.551%	1,007,675	-24.658%
2024-04-04	3.700	3.7699	3.5600	3.630	-0.275%	1,196,487	-24.242%
2024-04-03	3.460	3.6550	3.4450	3.640	+5.202%	1,341,019	-24.451%
2024-04-02	3.470	3.5000	3.3300	3.460	-2.260%	1,211,550	-20.520%
2024-04-01	3.620	3.6400	3.5200	3.540	-0.840%	696,037	-22.316%
2024-03-28	3.550	3.6600	3.4800	3.570	0.000%	1,282,049	-22.969%
2024-03-27	3.650	3.7300	3.5500	3.570	-0.833%	1,385,496	-22.969%
2024-03-26	3.630	3.6500	3.4900	3.600	-0.826%	1,767,716	-23.611%
2024-03-25	3.570	3.7650	3.5300	3.630	+1.681%	2,187,077	-24.242%
2024-03-22	3.500	3.6200	3.4500	3.570	+2.586%	3,040,735	-22.969%
2024-03-21	3.430	3.5100	3.3150	3.480	+1.754%	1,718,345	-20.977%
2024-03-20	3.300	3.4200	3.2500	3.420	+3.951%	1,439,435	-19.591%
2024-03-19	3.310	3.3175	3.2050	3.290	-0.303%	962,976	-16.413%
2024-03-18	3.210	3.3100	3.1700	3.300	+2.804%	987,610	-16.667%
2024-03-15	3.230	3.2400	3.1012	3.210	-0.619%	1,233,846	-14.330%
2024-03-14	3.200	3.3250	3.1800	3.230	-0.309%	846,238	-14.861%
2024-03-13	3.310	3.4450	3.2200	3.240	-1.220%	1,568,088	-15.123%
2024-03-12	3.010	3.3297	3.0100	3.280	+12.329%	4,491,847	-16.159%
2024-03-11	3.000	3.0000	2.8812	2.920	-2.667%	962,062	-5.822%
2024-03-08	3.100	3.1000	2.9500	3.000	-2.597%	698,666	-8.333%
2024-03-07	3.000	3.1100	2.9900	3.080	+3.356%	798,275	-10.714%
2024-03-06	3.000	3.0900	2.9700	2.980	+1.017%	1,642,075	-7.718%
2024-03-05	2.930	2.9650	2.8400	2.950	+1.027%	836,623	-6.780%
2024-03-04	3.000	3.0000	2.8400	2.920	-2.341%	789,336	-5.822%
2024-03-01	2.950	2.9900	2.9200	2.990	+1.701%	1,278,287	-8.027%
2024-02-29	2.880	2.9700	2.8800	2.940	+2.083%	1,814,059	-6.463%
2024-02-28	2.880	2.9000	2.8200	2.880	0.000%	862,422	-4.514%
2024-02-27	2.820	2.9000	2.7800	2.880	+0.699%	1,683,653	-4.514%
2024-02-26	2.790	2.9250	2.7800	2.860	+3.623%	1,711,182	-3.846%
2024-02-23	2.800	2.8898	2.7000	2.760	0.000%	1,925,640	-0.362%
2024-02-22	2.660	2.8500	2.6200	2.760	+17.949%	8,566,596	-0.362%
2024-02-21	2.480	2.5250	2.2900	2.340	-5.263%	1,007,154	+17.521%
2024-02-20	2.400	2.5100	2.3600	2.470	+1.646%	1,595,813	+11.336%
2024-02-16	2.470	2.4900	2.3900	2.430	-0.816%	802,333	+13.169%
2024-02-15	2.370	2.4800	2.3450	2.450	+3.814%	822,898	+12.245%
2024-02-14	2.280	2.3900	2.2200	2.360	+6.306%	1,322,958	+16.525%
2024-02-13	2.300	2.3200	2.1600	2.220	-6.329%	587,746	+23.874%
2024-02-12	2.450	2.4600	2.3500	2.370	-3.265%	731,570	+16.034%
2024-02-09	2.450	2.4700	2.4200	2.450	0.000%	502,950	+12.245%
2024-02-08	2.400	2.4700	2.3900	2.450	+2.083%	737,330	+12.245%
2024-02-07	2.400	2.4400	2.3950	2.400	0.000%	725,979	+14.583%
2024-02-06	2.360	2.4250	2.3400	2.400	+0.840%	507,736	+14.583%
2024-02-05	2.450	2.4700	2.3800	2.380	-2.857%	398,752	+15.546%
2024-02-02	2.440	2.4650	2.3900	2.450	+0.410%	387,994	+12.245%
2024-02-01	2.430	2.4700	2.4000	2.440	+1.245%	515,112	+12.705%
2024-01-31	2.410	2.4600	2.3700	2.410	+0.417%	582,525	+14.108%
2024-01-30	2.400	2.4600	2.3850	2.400	0.000%	783,645	+14.583%
2024-01-29	2.280	2.4100	2.2500	2.400	+8.108%	725,500	+14.583%
2024-01-26	2.210	2.2700	2.2100	2.220	+0.452%	450,275	+23.874%
2024-01-25	2.180	2.2500	2.1600	2.210	+1.843%	477,888	+24.434%
2024-01-24	2.260	2.2900	2.1700	2.170	-3.982%	617,762	+26.728%
2024-01-23	2.350	2.3700	2.2500	2.260	-3.830%	422,971	+21.681%
2024-01-22	2.380	2.4100	2.2600	2.350	-1.261%	852,843	+17.021%
2024-01-19	2.470	2.4700	2.3700	2.380	-2.857%	594,665	+15.546%
2024-01-18	2.450	2.4500	2.3400	2.450	+1.660%	525,989	+12.245%
2024-01-17	2.380	2.4200	2.3500	2.410	0.000%	498,334	+14.108%
2024-01-16	2.500	2.5200	2.3800	2.410	-2.823%	741,790	+14.108%
2024-01-12	2.540	2.5800	2.3600	2.480	+0.813%	861,929	+10.887%
2024-01-11	2.650	2.6500	2.4000	2.460	-5.747%	1,903,165	+11.789%
2024-01-10	2.490	2.6300	2.4800	2.610	+5.242%	1,120,783	+5.364%
2024-01-09	2.450	2.5000	2.4200	2.480	+0.813%	505,011	+10.887%
2024-01-08	2.350	2.4900	2.3500	2.460	+4.681%	699,621	+11.789%
2024-01-05	2.330	2.4300	2.3050	2.350	+0.427%	558,848	+17.021%
2024-01-04	2.290	2.4050	2.2500	2.340	+2.632%	558,965	+17.521%

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

TALK
Talkspace, Inc. Common Stock
stock NASDAQ