Dark

TALK
Talkspace, Inc. Common Stock
stock NASDAQ

Market Open

Jul 7, 2026 11:19:47 AM EDT

5.22USD-0.477%(-0.02)565,388

5.21Bid 5.22Ask 0.01Spread

Pre-market

Jul 7, 2026 8:03:30 AM EDT

5.21USD-0.573%(-0.03)480

After-hours

Jul 6, 2026 4:17:30 PM EDT

5.23USD+0.142%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	5.2200	5.2200	5.2100	5.2200	-0.382%	565,388	0.000%
2026-07-06	5.2000	5.2400	5.2000	5.2400	+0.769%	3,700,324	-0.382%
2026-07-02	5.2000	5.2100	5.1900	5.2000	0.000%	2,697,845	+0.385%
2026-07-01	5.2000	5.2000	5.1850	5.2000	0.000%	2,590,060	+0.385%
2026-06-30	5.1900	5.2000	5.1900	5.2000	0.000%	2,191,002	+0.385%
2026-06-29	5.2000	5.2000	5.1900	5.2000	-0.383%	2,064,093	+0.385%
2026-06-26	5.1900	5.2200	5.1900	5.2200	+0.578%	5,877,607	0.000%
2026-06-25	5.1900	5.2000	5.1900	5.1900	0.000%	2,242,050	+0.578%
2026-06-24	5.2000	5.2000	5.1900	5.1900	-0.192%	3,160,720	+0.578%
2026-06-23	5.2000	5.2000	5.1900	5.2000	-0.192%	4,276,946	+0.385%
2026-06-22	5.2000	5.2100	5.1900	5.2100	0.000%	3,209,891	+0.192%
2026-06-18	5.2000	5.2100	5.2000	5.2100	+0.192%	3,232,004	+0.192%
2026-06-17	5.2000	5.2100	5.2000	5.2000	0.000%	2,856,895	+0.385%
2026-06-16	5.2100	5.2100	5.2000	5.2000	0.000%	2,279,276	+0.385%
2026-06-15	5.2100	5.2200	5.1900	5.2000	-0.192%	2,704,723	+0.385%
2026-06-12	5.2100	5.2200	5.2100	5.2100	0.000%	1,029,447	+0.192%
2026-06-11	5.2200	5.2200	5.2100	5.2100	0.000%	2,817,747	+0.192%
2026-06-10	5.2100	5.2200	5.2100	5.2100	0.000%	2,035,450	+0.192%
2026-06-09	5.2100	5.2200	5.2100	5.2100	0.000%	1,699,204	+0.192%
2026-06-08	5.2200	5.2200	5.2100	5.2100	-0.192%	1,681,555	+0.192%
2026-06-05	5.2200	5.2200	5.2000	5.2200	+0.385%	1,869,138	0.000%
2026-06-04	5.2200	5.2200	5.2000	5.2000	-0.192%	1,706,971	+0.385%
2026-06-03	5.2200	5.2200	5.2100	5.2100	-0.192%	1,481,712	+0.192%
2026-06-02	5.2000	5.2200	5.2000	5.2200	-0.191%	1,389,621	0.000%
2026-06-01	5.2000	5.2300	5.1900	5.2300	+0.577%	1,545,899	-0.191%
2026-05-29	5.1900	5.2000	5.1900	5.2000	+0.193%	2,895,146	+0.385%
2026-05-28	5.2000	5.2000	5.1900	5.1900	-0.192%	1,200,283	+0.578%
2026-05-27	5.2000	5.2000	5.1900	5.2000	0.000%	1,065,788	+0.385%
2026-05-26	5.1900	5.2000	5.1800	5.2000	0.000%	1,557,034	+0.385%
2026-05-22	5.1900	5.2000	5.1800	5.2000	+0.193%	1,009,829	+0.385%
2026-05-21	5.1900	5.2000	5.1900	5.1900	0.000%	1,866,631	+0.578%
2026-05-20	5.1900	5.2000	5.1900	5.1900	-0.192%	1,674,680	+0.578%
2026-05-19	5.2000	5.2000	5.1900	5.2000	0.000%	968,380	+0.385%
2026-05-18	5.1800	5.2000	5.1800	5.2000	0.000%	1,098,500	+0.385%
2026-05-15	5.1800	5.2000	5.1800	5.2000	+0.193%	1,618,960	+0.385%
2026-05-14	5.1800	5.1900	5.1800	5.1900	+0.193%	1,313,640	+0.578%
2026-05-13	5.1900	5.1955	5.1800	5.1800	0.000%	1,945,837	+0.772%
2026-05-12	5.1900	5.2000	5.1800	5.1800	-0.193%	1,463,087	+0.772%
2026-05-11	5.1900	5.2000	5.1800	5.1900	0.000%	1,902,557	+0.578%
2026-05-08	5.1800	5.2000	5.1800	5.1900	+0.193%	1,119,591	+0.578%
2026-05-07	5.1900	5.2000	5.1800	5.1800	-0.193%	1,590,344	+0.772%
2026-05-06	5.1900	5.2000	5.1900	5.1900	-0.192%	1,111,800	+0.578%
2026-05-05	5.2000	5.2000	5.1850	5.2000	0.000%	3,033,590	+0.385%
2026-05-04	5.1800	5.2000	5.1800	5.2000	+0.193%	1,966,916	+0.385%
2026-05-01	5.1800	5.1900	5.1800	5.1900	0.000%	805,915	+0.578%
2026-04-30	5.1800	5.1900	5.1750	5.1900	0.000%	1,422,541	+0.578%
2026-04-29	5.1800	5.1900	5.1700	5.1900	0.000%	2,108,360	+0.578%
2026-04-28	5.1900	5.1900	5.1800	5.1900	+0.193%	689,225	+0.578%
2026-04-27	5.1700	5.1900	5.1700	5.1800	0.000%	844,519	+0.772%
2026-04-24	5.1700	5.1800	5.1700	5.1800	+0.193%	1,460,265	+0.772%
2026-04-23	5.1900	5.1900	5.1700	5.1700	-0.385%	1,328,807	+0.967%
2026-04-22	5.1800	5.1900	5.1800	5.1900	0.000%	591,424	+0.578%
2026-04-21	5.1800	5.1900	5.1700	5.1900	+0.193%	1,237,184	+0.578%
2026-04-20	5.1700	5.1900	5.1700	5.1800	0.000%	1,269,603	+0.772%
2026-04-17	5.1800	5.1800	5.1700	5.1800	+0.193%	1,493,549	+0.772%
2026-04-16	5.1600	5.1700	5.1600	5.1700	0.000%	1,646,202	+0.967%
2026-04-15	5.1700	5.1700	5.1600	5.1700	0.000%	2,179,122	+0.967%
2026-04-14	5.1800	5.1800	5.1700	5.1700	-0.193%	1,002,958	+0.967%
2026-04-13	5.1700	5.1800	5.1700	5.1800	+0.193%	1,116,461	+0.772%
2026-04-10	5.1800	5.1800	5.1700	5.1700	+0.097%	1,332,243	+0.967%
2026-04-09	5.1600	5.1700	5.1550	5.1650	+0.097%	1,408,931	+1.065%
2026-04-08	5.1700	5.1800	5.1600	5.1600	0.000%	2,170,017	+1.163%
2026-04-07	5.1800	5.1800	5.1500	5.1600	-0.769%	4,357,864	+1.163%
2026-04-06	5.1700	5.2000	5.1600	5.2000	+0.386%	3,645,776	+0.385%
2026-04-02	5.1600	5.1800	5.1600	5.1800	+0.388%	1,670,562	+0.772%
2026-04-01	5.1800	5.1800	5.1600	5.1600	-0.290%	1,864,928	+1.163%
2026-03-31	5.1700	5.1800	5.1700	5.1750	-0.097%	1,368,503	+0.870%
2026-03-30	5.1500	5.1900	5.1400	5.1800	+0.583%	5,242,199	+0.772%
2026-03-27	5.1400	5.1750	5.1400	5.1500	0.000%	5,896,093	+1.359%
2026-03-26	5.1300	5.1600	5.1300	5.1500	+0.390%	7,925,718	+1.359%
2026-03-25	5.1300	5.1400	5.1300	5.1300	0.000%	10,458,523	+1.754%
2026-03-24	5.1400	5.1500	5.1200	5.1300	-0.195%	10,391,603	+1.754%
2026-03-23	5.1450	5.1500	5.1400	5.1400	0.000%	8,557,850	+1.556%
2026-03-20	5.1350	5.1400	5.1300	5.1400	+0.195%	6,740,144	+1.556%
2026-03-19	5.1400	5.1400	5.1200	5.1300	0.000%	12,756,519	+1.754%
2026-03-18	5.1300	5.1400	5.1300	5.1300	-0.195%	6,928,272	+1.754%
2026-03-17	5.1400	5.1500	5.1300	5.1400	0.000%	10,800,253	+1.556%
2026-03-16	5.1400	5.1500	5.1200	5.1400	0.000%	8,383,423	+1.556%
2026-03-13	5.1500	5.1500	5.1400	5.1400	-0.194%	2,343,882	+1.556%
2026-03-12	5.1500	5.1700	5.1500	5.1500	-0.387%	7,540,594	+1.359%
2026-03-11	5.1600	5.1700	5.1500	5.1700	-0.385%	5,921,641	+0.967%
2026-03-10	5.1250	5.1900	5.1200	5.1900	+1.367%	9,766,980	+0.578%
2026-03-09	5.1500	5.1500	5.1000	5.1200	+7.563%	54,574,620	+1.953%
2026-03-06	4.6900	4.8100	4.5900	4.7600	-0.418%	1,030,891	+9.664%
2026-03-05	4.8600	4.9550	4.6900	4.7800	-3.043%	1,129,083	+9.205%
2026-03-04	4.8800	5.0700	4.8101	4.9300	+1.860%	1,180,523	+5.882%
2026-03-03	4.8000	4.9000	4.6000	4.8400	-1.826%	1,832,411	+7.851%
2026-03-02	4.6800	4.9700	4.6680	4.9300	+2.282%	1,031,579	+5.882%
2026-02-27	4.7700	4.8750	4.7000	4.8200	+0.417%	1,296,545	+8.299%
2026-02-26	4.5700	4.8990	4.5500	4.8000	+5.727%	1,956,145	+8.750%
2026-02-25	4.5400	4.5700	4.4100	4.5400	+0.665%	1,348,837	+14.978%
2026-02-24	4.5800	4.6000	4.2800	4.5100	-2.381%	1,519,491	+15.743%
2026-02-23	4.9700	4.9900	4.5000	4.6200	-7.415%	1,881,317	+12.987%
2026-02-20	4.8500	5.1800	4.8200	4.9900	+3.313%	3,506,218	+4.609%
2026-02-19	4.5500	5.1300	4.4300	4.8300	+22.901%	10,015,714	+8.075%
2026-02-18	3.8200	4.0200	3.7800	3.9300	+2.611%	1,337,422	+32.824%
2026-02-17	3.7600	3.9100	3.7100	3.8300	+1.592%	895,961	+36.292%
2026-02-13	3.7500	3.9000	3.6900	3.7700	-0.265%	1,207,275	+38.462%
2026-02-12	3.9700	3.9900	3.6800	3.7800	-4.304%	1,112,530	+38.095%
2026-02-11	3.9300	3.9600	3.8450	3.9500	+1.282%	650,279	+32.152%
2026-02-10	3.8300	4.0156	3.8300	3.9000	+1.036%	558,990	+33.846%
2026-02-09	3.8500	3.9100	3.7100	3.8600	-0.515%	619,482	+35.233%
2026-02-06	3.8300	3.9200	3.7650	3.8800	+2.375%	673,263	+34.536%
2026-02-05	3.8600	4.0000	3.7800	3.7900	-2.571%	1,438,344	+37.731%
2026-02-04	4.0100	4.0200	3.8500	3.8900	-3.474%	1,472,573	+34.190%
2026-02-03	4.1300	4.1600	3.8350	4.0300	-2.184%	1,699,411	+29.529%
2026-02-02	4.0400	4.2416	4.0400	4.1200	+1.980%	1,600,505	+26.699%
2026-01-30	3.8800	4.0700	3.8800	4.0400	+3.590%	1,408,179	+29.208%
2026-01-29	3.9900	4.0200	3.8150	3.9000	-2.256%	1,337,039	+33.846%
2026-01-28	4.0200	4.0500	3.9400	3.9900	-1.481%	1,773,717	+30.827%
2026-01-27	4.0700	4.1150	3.9500	4.0500	-0.246%	2,057,724	+28.889%
2026-01-26	4.0500	4.1900	4.0200	4.0600	+0.247%	1,826,997	+28.571%
2026-01-23	3.9700	4.1000	3.9229	4.0500	+2.015%	1,796,841	+28.889%
2026-01-22	3.8400	4.0500	3.8300	3.9700	+3.927%	1,627,031	+31.486%
2026-01-21	3.8100	3.8400	3.7200	3.8200	+1.326%	883,095	+36.649%
2026-01-20	3.8500	3.8700	3.7150	3.7700	-4.798%	994,126	+38.462%
2026-01-16	3.8400	4.0050	3.7800	3.9600	+3.394%	1,814,741	+31.818%
2026-01-15	3.8200	3.8700	3.7300	3.8300	+1.055%	1,932,452	+36.292%
2026-01-14	3.9400	3.9700	3.7700	3.7900	-4.774%	2,404,380	+37.731%
2026-01-13	4.0100	4.0200	3.8600	3.9800	-0.251%	1,808,176	+31.156%
2026-01-12	4.0100	4.0400	3.9000	3.9900	-0.746%	1,051,569	+30.827%
2026-01-09	4.0600	4.1400	3.9400	4.0200	-0.495%	1,530,659	+29.851%
2026-01-08	4.0100	4.1300	3.9950	4.0400	+1.000%	1,972,578	+29.208%
2026-01-07	3.9300	4.0200	3.9100	4.0000	+2.041%	1,843,468	+30.500%
2026-01-06	3.6500	3.9300	3.6450	3.9200	+7.692%	1,569,519	+33.163%
2026-01-05	3.5100	3.6650	3.5065	3.6400	+3.704%	877,229	+43.407%
2026-01-02	3.6100	3.6500	3.4500	3.5100	-3.306%	1,506,197	+48.718%
2025-12-31	3.5600	3.6500	3.5550	3.6300	+1.966%	1,089,721	+43.802%
2025-12-30	3.5700	3.6500	3.5400	3.5600	-0.559%	626,079	+46.629%
2025-12-29	3.6600	3.6635	3.5200	3.5800	-1.648%	1,294,814	+45.810%
2025-12-26	3.6300	3.6650	3.5950	3.6400	-0.274%	395,345	+43.407%
2025-12-24	3.6900	3.6900	3.6200	3.6500	-0.545%	304,080	+43.014%
2025-12-23	3.5000	3.7050	3.4700	3.6700	+3.966%	831,212	+42.234%
2025-12-22	3.5400	3.7100	3.5000	3.5300	-0.563%	1,234,251	+47.875%
2025-12-19	3.5800	3.6290	3.4544	3.5500	-1.389%	3,761,984	+47.042%
2025-12-18	3.5100	3.6400	3.4850	3.6000	+4.348%	1,601,306	+45.000%
2025-12-17	3.5300	3.6700	3.4250	3.4500	-2.817%	1,482,737	+51.304%
2025-12-16	3.4900	3.6000	3.4500	3.5500	+1.140%	1,181,842	+47.042%
2025-12-15	3.5300	3.5500	3.4105	3.5100	0.000%	1,241,672	+48.718%
2025-12-12	3.3700	3.5500	3.3400	3.5100	+4.154%	1,519,260	+48.718%
2025-12-11	3.2600	3.3900	3.2530	3.3700	+3.374%	1,121,556	+54.896%
2025-12-10	3.2200	3.2900	3.2100	3.2600	+0.617%	1,427,016	+60.123%
2025-12-09	3.1000	3.2700	3.1000	3.2400	+3.514%	961,981	+61.111%
2025-12-08	3.0900	3.1500	3.0600	3.1300	+1.623%	668,443	+66.773%
2025-12-05	3.1800	3.1800	3.0600	3.0800	-2.839%	506,565	+69.481%
2025-12-04	3.1700	3.2000	3.1101	3.1700	-0.938%	609,136	+64.669%
2025-12-03	3.0900	3.2100	3.0800	3.2000	+4.235%	800,018	+63.125%
2025-12-02	3.1500	3.1800	3.0700	3.0700	-1.917%	1,174,547	+70.033%
2025-12-01	3.3600	3.3600	3.1200	3.1300	-7.396%	1,105,731	+66.773%
2025-11-28	3.4300	3.4400	3.3500	3.3800	-0.880%	433,570	+54.438%
2025-11-26	3.3300	3.4500	3.2900	3.4100	+1.791%	1,105,580	+53.079%
2025-11-25	3.3200	3.3950	3.2700	3.3500	+0.904%	785,866	+55.821%
2025-11-24	3.2900	3.3950	3.2800	3.3200	+0.606%	1,349,470	+57.229%
2025-11-21	3.1000	3.3100	3.0700	3.3000	+6.109%	1,288,877	+58.182%
2025-11-20	3.1600	3.3000	3.1000	3.1100	+0.323%	1,317,428	+67.846%
2025-11-19	3.1500	3.1500	3.0150	3.1000	-0.322%	894,719	+68.387%
2025-11-18	3.1600	3.1600	2.9900	3.1100	-2.201%	840,503	+67.846%
2025-11-17	3.2500	3.3000	3.1500	3.1800	-2.154%	1,520,518	+64.151%
2025-11-14	3.1400	3.3050	3.1200	3.2500	+0.619%	1,447,632	+60.615%
2025-11-13	3.3700	3.4450	3.2200	3.2300	-4.720%	1,774,037	+61.610%
2025-11-12	3.5000	3.5700	3.3400	3.3900	-3.966%	1,226,358	+53.982%
2025-11-11	3.3800	3.5600	3.3550	3.5300	+4.438%	1,222,012	+47.875%
2025-11-10	3.4100	3.4825	3.3500	3.3800	-0.880%	1,094,165	+54.438%
2025-11-07	3.3700	3.4300	3.2200	3.4100	+0.590%	1,906,048	+53.079%
2025-11-06	3.4600	3.4700	3.3100	3.3900	-1.453%	1,684,903	+53.982%
2025-11-05	3.3300	3.4600	3.3000	3.4400	+2.687%	1,312,180	+51.744%
2025-11-04	3.2000	3.4900	3.1900	3.3500	+2.134%	2,150,368	+55.821%
2025-11-03	3.2350	3.3300	3.1900	3.2800	+1.548%	2,617,415	+59.146%
2025-10-31	3.1200	3.3450	3.0500	3.2300	+11.379%	4,836,729	+61.610%
2025-10-30	2.7500	3.0800	2.7300	2.9000	+4.693%	2,464,067	+80.000%
2025-10-29	2.6800	2.8900	2.6700	2.7700	+2.593%	1,969,134	+88.448%
2025-10-28	2.7300	2.7700	2.6650	2.7000	-1.099%	740,921	+93.333%
2025-10-27	2.7700	2.7900	2.7147	2.7300	-1.087%	1,255,613	+91.209%
2025-10-24	2.7200	2.8000	2.7195	2.7600	+2.985%	794,367	+89.130%
2025-10-23	2.6400	2.7000	2.6000	2.6800	+1.901%	736,753	+94.776%
2025-10-22	2.6800	2.7100	2.5750	2.6300	-2.593%	1,909,193	+98.479%
2025-10-21	2.7600	2.7900	2.6900	2.7000	-2.878%	994,169	+93.333%
2025-10-20	2.8000	2.8375	2.7550	2.7800	+0.725%	846,293	+87.770%
2025-10-17	2.8700	2.9100	2.7400	2.7600	-5.155%	1,489,613	+89.130%
2025-10-16	2.9600	3.0700	2.8950	2.9100	-2.676%	1,543,058	+79.381%
2025-10-15	3.0600	3.1000	2.9100	2.9900	-1.967%	1,677,887	+74.582%
2025-10-14	2.9400	3.0750	2.8750	3.0500	+4.452%	2,396,042	+71.148%
2025-10-13	3.1000	3.1900	2.8950	2.9200	-3.311%	2,680,949	+78.767%
2025-10-10	3.2200	3.3000	2.9950	3.0200	+3.780%	5,436,252	+72.848%
2025-10-09	2.8850	2.9300	2.7700	2.9100	+3.191%	2,461,027	+79.381%
2025-10-08	2.7700	2.8800	2.7700	2.8200	+3.297%	1,148,058	+85.106%
2025-10-07	2.8300	2.8500	2.7150	2.7300	-3.534%	625,435	+91.209%
2025-10-06	2.7700	2.8500	2.7600	2.8300	+2.536%	923,932	+84.452%
2025-10-03	2.7100	2.8600	2.7100	2.7600	+2.222%	1,134,092	+89.130%
2025-10-02	2.7000	2.7300	2.6550	2.7000	0.000%	652,194	+93.333%
2025-10-01	2.7500	2.8100	2.6800	2.7000	-2.174%	627,082	+93.333%
2025-09-30	2.7500	2.7800	2.6800	2.7600	0.000%	946,970	+89.130%
2025-09-29	2.8100	2.9300	2.7300	2.7600	-0.719%	1,426,019	+89.130%
2025-09-26	2.6400	2.7800	2.6400	2.7800	+5.303%	768,619	+87.770%
2025-09-25	2.6400	2.7100	2.6200	2.6400	-1.124%	710,772	+97.727%
2025-09-24	2.6600	2.7000	2.6300	2.6700	+1.136%	716,955	+95.506%
2025-09-23	2.5900	2.7400	2.5900	2.6400	+1.149%	993,541	+97.727%
2025-09-22	2.5950	2.6200	2.5600	2.6100	+1.953%	712,548	+100.000%
2025-09-19	2.6600	2.6650	2.5600	2.5600	-3.396%	3,113,365	+103.906%
2025-09-18	2.5800	2.6500	2.5600	2.6500	+4.331%	970,783	+96.981%
2025-09-17	2.5100	2.5900	2.5100	2.5400	+2.008%	781,406	+105.512%
2025-09-16	2.5400	2.5600	2.4900	2.4900	-2.734%	718,660	+109.639%
2025-09-15	2.5500	2.6300	2.5500	2.5600	0.000%	1,268,289	+103.906%
2025-09-12	2.5800	2.6400	2.5500	2.5600	-1.538%	977,336	+103.906%
2025-09-11	2.5590	2.6150	2.5300	2.6000	+1.961%	976,386	+100.769%
2025-09-10	2.5900	2.6000	2.5300	2.5500	-1.163%	1,694,854	+104.706%
2025-09-09	2.6500	2.6800	2.5700	2.5800	-3.371%	866,080	+102.326%
2025-09-08	2.6300	2.6800	2.6100	2.6700	+2.299%	957,461	+95.506%
2025-09-05	2.6400	2.7150	2.5800	2.6100	-0.760%	909,278	+100.000%
2025-09-04	2.5900	2.6500	2.5500	2.6300	-0.755%	968,172	+98.479%
2025-09-03	2.6500	2.6700	2.6000	2.6500	0.000%	1,019,702	+96.981%
2025-09-02	2.6400	2.7000	2.6100	2.6500	-0.376%	943,864	+96.981%
2025-08-29	2.6600	2.6850	2.6300	2.6600	0.000%	746,034	+96.241%
2025-08-28	2.7300	2.7600	2.6400	2.6600	-1.845%	1,232,964	+96.241%
2025-08-27	2.6700	2.7400	2.6700	2.7100	+1.498%	910,019	+92.620%
2025-08-26	2.6500	2.7193	2.6500	2.6700	+0.565%	858,054	+95.506%
2025-08-25	2.7900	2.8450	2.6500	2.6550	-5.179%	1,465,184	+96.610%
2025-08-22	2.7300	2.8250	2.7006	2.8000	+2.941%	1,195,423	+86.429%
2025-08-21	2.5600	2.7400	2.5600	2.7200	+5.837%	1,307,663	+91.912%
2025-08-20	2.5800	2.6000	2.5450	2.5700	0.000%	1,130,570	+103.113%
2025-08-19	2.6000	2.6395	2.5300	2.5700	-1.154%	1,267,807	+103.113%
2025-08-18	2.5400	2.6800	2.5400	2.6000	+1.563%	1,754,063	+100.769%
2025-08-15	2.5600	2.6800	2.5450	2.5600	+1.186%	1,426,007	+103.906%
2025-08-14	2.5600	2.6100	2.4900	2.5300	-1.938%	1,398,439	+106.324%
2025-08-13	2.4800	2.6100	2.4800	2.5800	+3.200%	2,413,686	+102.326%
2025-08-12	2.4600	2.5500	2.4508	2.5000	+1.626%	1,511,203	+108.800%
2025-08-11	2.4700	2.5200	2.4500	2.4600	-1.600%	1,502,475	+112.195%
2025-08-08	2.4900	2.5300	2.4600	2.5000	+1.215%	1,284,610	+108.800%
2025-08-07	2.4100	2.5050	2.3900	2.4700	+2.490%	2,219,182	+111.336%
2025-08-06	2.2900	2.4100	2.2700	2.4100	+6.167%	1,847,377	+116.598%
2025-08-05	2.4400	2.4600	2.2200	2.2700	-3.814%	4,721,289	+129.956%
2025-08-04	2.3000	2.3800	2.2901	2.3600	+2.165%	1,397,773	+121.186%
2025-08-01	2.3700	2.4000	2.3000	2.3100	-4.938%	1,855,734	+125.974%
2025-07-31	2.4800	2.5400	2.4200	2.4300	-2.800%	1,734,271	+114.815%
2025-07-30	2.5100	2.5600	2.4900	2.5000	-0.398%	903,350	+108.800%
2025-07-29	2.5800	2.6100	2.4900	2.5100	-1.953%	990,179	+107.968%
2025-07-28	2.5500	2.5993	2.5200	2.5600	+1.789%	971,771	+103.906%
2025-07-25	2.5400	2.5600	2.5000	2.5150	-0.198%	666,500	+107.555%
2025-07-24	2.6100	2.6400	2.5150	2.5200	-3.817%	782,075	+107.143%
2025-07-23	2.6000	2.6500	2.5550	2.6200	+0.769%	1,339,163	+99.237%
2025-07-22	2.5500	2.6200	2.5097	2.6000	+1.961%	1,394,884	+100.769%
2025-07-21	2.5000	2.6000	2.4900	2.5500	+2.823%	1,863,290	+104.706%
2025-07-18	2.5200	2.5700	2.4700	2.4800	-1.587%	1,475,509	+110.484%
2025-07-17	2.5100	2.6300	2.5000	2.5200	+1.408%	1,819,473	+107.143%
2025-07-16	2.5600	2.5600	2.3550	2.4850	-0.996%	5,718,816	+110.060%
2025-07-15	2.5900	2.6300	2.5100	2.5100	-2.335%	1,282,135	+107.968%
2025-07-14	2.6400	2.6693	2.5600	2.5700	-2.652%	1,184,040	+103.113%
2025-07-11	2.7100	2.7200	2.6250	2.6400	-4.000%	1,169,605	+97.727%
2025-07-10	2.7800	2.8250	2.7300	2.7500	-1.079%	992,832	+89.818%
2025-07-09	2.7400	2.8000	2.7200	2.7800	+1.832%	675,649	+87.770%
2025-07-08	2.6700	2.7400	2.6511	2.7300	+3.019%	1,143,156	+91.209%
2025-07-07	2.7300	2.7350	2.6250	2.6500	-4.332%	1,222,238	+96.981%
2025-07-03	2.6500	2.8150	2.6401	2.7700	+5.323%	1,162,566	+88.448%
2025-07-02	2.6900	2.7400	2.6200	2.6300	-2.593%	1,655,155	+98.479%
2025-07-01	2.7500	2.7700	2.6800	2.7000	-2.878%	1,466,520	+93.333%
2025-06-30	2.8000	2.8050	2.7410	2.7800	+0.361%	1,333,176	+87.770%
2025-06-27	2.7600	2.8290	2.7100	2.7700	+0.727%	1,954,329	+88.448%
2025-06-26	2.7300	2.7700	2.7100	2.7500	+1.852%	1,051,185	+89.818%
2025-06-25	2.8800	2.8900	2.6900	2.7000	-5.923%	1,457,230	+93.333%
2025-06-24	2.7800	2.8800	2.7650	2.8700	+3.986%	1,539,020	+81.882%
2025-06-23	2.6800	2.7600	2.6100	2.7600	+2.985%	1,393,073	+89.130%
2025-06-20	2.8000	2.8000	2.6700	2.6800	-3.249%	4,224,768	+94.776%
2025-06-18	2.8300	2.8800	2.7400	2.7700	-2.807%	2,301,226	+88.448%
2025-06-17	2.8300	2.9500	2.7700	2.8500	+1.423%	1,898,777	+83.158%
2025-06-16	2.9000	2.9550	2.7950	2.8100	-1.404%	2,094,316	+85.765%
2025-06-13	2.8900	2.9300	2.8500	2.8500	-5.000%	2,072,889	+83.158%
2025-06-12	3.0700	3.0950	2.9450	3.0000	-3.069%	1,408,938	+74.000%
2025-06-11	3.0100	3.1500	3.0050	3.0950	+3.859%	1,881,540	+68.659%
2025-06-10	3.1950	3.2000	2.9500	2.9800	-9.146%	3,637,587	+75.168%
2025-06-09	3.3200	3.3450	3.2500	3.2800	-0.304%	1,065,072	+59.146%
2025-06-06	3.3000	3.3450	3.2350	3.2900	+1.231%	1,419,791	+58.663%
2025-06-05	3.3000	3.3100	3.2000	3.2500	-1.664%	1,565,886	+60.615%
2025-06-04	3.4000	3.4300	3.2500	3.3050	-3.079%	2,185,531	+57.943%
2025-06-03	3.3800	3.4200	3.2500	3.4100	+1.791%	2,663,707	+53.079%
2025-06-02	3.2400	3.3800	3.1800	3.3500	+5.016%	2,997,893	+55.821%
2025-05-30	3.2500	3.3550	3.1700	3.1900	-2.744%	2,647,302	+63.636%
2025-05-29	3.2600	3.5300	3.1600	3.2800	+10.811%	9,317,316	+59.146%
2025-05-28	2.9700	2.9700	2.9100	2.9600	+0.339%	900,938	+76.351%
2025-05-27	2.9100	2.9900	2.8900	2.9500	+4.610%	1,376,077	+76.949%
2025-05-23	2.7100	2.8400	2.7000	2.8200	+2.174%	1,178,951	+85.106%
2025-05-22	2.8900	2.9300	2.7500	2.7600	-4.991%	1,905,692	+89.130%
2025-05-21	2.9700	2.9999	2.8800	2.9050	-3.167%	1,043,415	+79.690%
2025-05-20	2.9900	3.0100	2.9400	3.0000	-0.332%	952,830	+74.000%
2025-05-19	2.9200	3.0200	2.9011	3.0100	+1.007%	1,499,949	+73.422%
2025-05-16	2.9900	3.0000	2.9100	2.9800	-0.334%	1,374,753	+75.168%
2025-05-15	3.0800	3.0850	2.9300	2.9900	-3.236%	1,235,849	+74.582%
2025-05-14	3.0700	3.1400	3.0550	3.0900	+0.651%	1,889,041	+68.932%
2025-05-13	3.0800	3.1400	3.0450	3.0700	-0.325%	1,298,208	+70.033%
2025-05-12	3.1300	3.1900	2.9650	3.0800	+1.987%	1,229,939	+69.481%
2025-05-09	3.0000	3.0900	2.9700	3.0200	-0.658%	972,272	+72.848%
2025-05-08	3.0900	3.0902	2.9800	3.0400	0.000%	1,272,287	+71.711%
2025-05-07	3.1500	3.3000	2.9600	3.0400	-3.339%	2,724,127	+71.711%
2025-05-06	2.7500	3.1900	2.7500	3.1450	+0.479%	3,879,570	+65.978%
2025-05-05	3.1900	3.2000	3.1100	3.1300	-1.881%	1,748,949	+66.773%
2025-05-02	3.1800	3.2500	3.1050	3.1900	+1.917%	1,877,341	+63.636%
2025-05-01	3.1200	3.2000	3.0100	3.1300	+1.954%	2,287,374	+66.773%
2025-04-30	3.0700	3.1400	3.0400	3.0700	-2.848%	1,066,736	+70.033%
2025-04-29	3.1000	3.2500	3.0901	3.1600	+1.935%	1,376,123	+65.190%
2025-04-28	3.1400	3.2000	3.0550	3.1000	-0.641%	813,309	+68.387%
2025-04-25	3.0800	3.1500	3.0400	3.1200	0.000%	1,157,851	+67.308%
2025-04-24	2.8300	3.1800	2.8300	3.1200	+10.247%	2,051,128	+67.308%
2025-04-23	2.9000	2.9597	2.8200	2.8300	+1.799%	1,023,719	+84.452%
2025-04-22	2.6200	2.8100	2.6200	2.7800	+7.752%	2,344,776	+87.770%
2025-04-21	2.6100	2.6550	2.5500	2.5800	-3.371%	1,183,618	+102.326%
2025-04-17	2.7400	2.7650	2.6600	2.6700	-2.198%	1,132,381	+95.506%
2025-04-16	2.7600	2.7900	2.6800	2.7300	-1.799%	1,017,115	+91.209%
2025-04-15	2.7900	2.8300	2.7400	2.7800	-0.358%	1,141,819	+87.770%
2025-04-14	2.8400	2.9400	2.7200	2.7900	+0.360%	1,244,380	+87.097%
2025-04-11	2.7500	2.7950	2.6899	2.7800	+2.206%	847,696	+87.770%
2025-04-10	2.8200	2.8800	2.6700	2.7200	-6.849%	1,606,760	+91.912%
2025-04-09	2.6700	2.9600	2.6250	2.9200	+7.353%	2,469,125	+78.767%
2025-04-08	2.7500	2.8100	2.6650	2.7200	+2.642%	2,893,030	+91.912%
2025-04-07	2.4900	2.7950	2.4400	2.6500	+0.760%	1,843,445	+96.981%
2025-04-04	2.5600	2.6550	2.4750	2.6300	-1.682%	2,821,071	+98.479%
2025-04-03	2.6900	2.8050	2.6500	2.6750	-4.122%	1,458,214	+95.140%
2025-04-02	2.6100	2.8100	2.6100	2.7900	+4.887%	1,633,337	+87.097%
2025-04-01	2.6100	2.7450	2.5500	2.6600	+3.906%	2,494,712	+96.241%
2025-03-31	2.5800	2.5900	2.4800	2.5600	-2.662%	2,703,400	+103.906%
2025-03-28	2.6600	2.7650	2.6200	2.6300	-1.498%	1,188,152	+98.479%
2025-03-27	2.7700	2.8099	2.6600	2.6700	-3.261%	2,074,341	+95.506%
2025-03-26	2.8300	2.8700	2.7300	2.7600	-2.817%	914,088	+89.130%
2025-03-25	2.9100	2.9600	2.8200	2.8400	-1.045%	1,381,417	+83.803%
2025-03-24	2.8500	2.8700	2.7900	2.8700	+2.500%	1,308,961	+81.882%
2025-03-21	2.7200	2.8150	2.7050	2.8000	+1.083%	1,491,813	+86.429%
2025-03-20	2.7500	2.8550	2.7350	2.7700	-0.717%	1,249,328	+88.448%
2025-03-19	2.7400	2.8000	2.6800	2.7900	+2.198%	1,647,384	+87.097%
2025-03-18	2.8100	2.8590	2.7300	2.7300	-4.545%	1,544,340	+91.209%
2025-03-17	2.8500	2.9080	2.8200	2.8600	+0.351%	1,252,347	+82.517%
2025-03-14	2.8300	2.8800	2.8000	2.8500	+3.261%	1,687,887	+83.158%
2025-03-13	2.8300	2.8400	2.6800	2.7600	-2.817%	1,825,186	+89.130%
2025-03-12	2.8000	2.9200	2.7850	2.8400	+2.899%	2,203,437	+83.803%
2025-03-11	2.7300	2.8100	2.7200	2.7600	+1.845%	2,067,509	+89.130%
2025-03-10	2.7700	2.8100	2.6700	2.7100	-6.873%	3,266,383	+92.620%
2025-03-07	2.8300	2.9300	2.7650	2.9100	+1.748%	2,636,697	+79.381%
2025-03-06	2.7600	3.0099	2.7200	2.8600	+3.623%	3,784,396	+82.517%
2025-03-05	2.8400	2.8700	2.7300	2.7600	-3.833%	2,143,145	+89.130%
2025-03-04	2.7600	2.9100	2.6800	2.8700	+3.237%	2,995,360	+81.882%
2025-03-03	2.8900	2.9400	2.7600	2.7800	-2.797%	2,637,554	+87.770%
2025-02-28	2.7000	2.8850	2.6700	2.8600	+4.000%	2,218,865	+82.517%
2025-02-27	2.9000	2.9334	2.7500	2.7500	-3.846%	1,727,473	+89.818%
2025-02-26	2.9100	2.9680	2.8100	2.8600	-2.721%	2,945,160	+82.517%
2025-02-25	2.7500	2.9700	2.6700	2.9400	+3.158%	5,748,082	+77.551%
2025-02-24	3.0100	3.0569	2.8500	2.8500	-5.158%	3,008,600	+83.158%
2025-02-21	3.3800	3.3800	2.9800	3.0050	-8.663%	5,032,575	+73.710%
2025-02-20	3.2100	3.4900	2.9400	3.2900	-14.767%	10,756,573	+58.663%
2025-02-19	4.1000	4.1900	3.7700	3.8600	-5.623%	3,208,296	+35.233%
2025-02-18	4.3550	4.3550	3.9300	4.0900	+0.245%	4,446,488	+27.628%
2025-02-14	4.2500	4.3100	4.0150	4.0800	-2.158%	3,123,582	+27.941%
2025-02-13	4.2400	4.3000	4.0700	4.1700	+0.725%	2,408,196	+25.180%
2025-02-12	3.9600	4.2400	3.9600	4.1400	+3.242%	2,592,242	+26.087%
2025-02-11	4.0800	4.1200	3.9250	4.0100	-2.195%	2,687,272	+30.175%
2025-02-10	4.1000	4.1600	3.9500	4.1000	+6.494%	3,125,874	+27.317%
2025-02-07	3.6000	3.8600	3.6000	3.8500	+6.944%	2,237,693	+35.584%
2025-02-06	3.6000	3.6850	3.5072	3.6000	+0.279%	1,182,410	+45.000%
2025-02-05	3.4200	3.6000	3.3800	3.5900	+5.900%	2,005,218	+45.404%
2025-02-04	3.1250	3.4000	3.1250	3.3900	+7.278%	2,257,871	+53.982%
2025-02-03	2.9650	3.2050	2.9201	3.1600	+1.935%	940,406	+65.190%
2025-01-31	3.1400	3.2000	3.0627	3.1000	-1.274%	1,107,594	+68.387%
2025-01-30	3.2200	3.2440	3.1400	3.1400	-1.258%	768,787	+66.242%
2025-01-29	3.2000	3.2250	3.1293	3.1800	-0.625%	647,518	+64.151%
2025-01-28	3.1900	3.2650	3.1107	3.2000	+0.313%	615,628	+63.125%
2025-01-27	3.1500	3.2197	3.1045	3.1900	-0.313%	1,046,713	+63.636%
2025-01-24	3.2000	3.2900	3.1850	3.2000	+0.313%	1,086,494	+63.125%
2025-01-23	3.1300	3.2200	3.1000	3.1900	+0.949%	1,116,688	+63.636%
2025-01-22	3.1400	3.2050	3.1100	3.1600	+0.637%	747,004	+65.190%
2025-01-21	3.0500	3.1500	3.0300	3.1400	+3.974%	843,789	+66.242%
2025-01-17	3.0700	3.1175	3.0100	3.0200	-0.658%	744,601	+72.848%
2025-01-16	2.9400	3.0800	2.9013	3.0400	+3.401%	1,075,131	+71.711%
2025-01-15	3.0300	3.1100	2.9000	2.9400	+3.887%	864,066	+77.551%
2025-01-14	2.9300	2.9450	2.7700	2.8300	-2.076%	1,294,412	+84.452%

.dark-mode .dQbT0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQbT0M{ color: #333333; background-color: white; border: 2px solid #333333; }TALKTalkspace, Inc. Common Stockstock NASDAQ

TALK
Talkspace, Inc. Common Stock
stock NASDAQ