Talkspace Inc. (TALK)
3.00
-0.29 (-8.81%)
At close: Feb 21, 2025, 3:57 PM
3.00
0.00%
After-hours: Feb 21, 2025, 03:59 PM EST
TALK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.21 | 3.49 | 2.94 | 3.29 | -0.57 | -14.77% | 10,721,872 |
| Feb 19, 2025 | 4.10 | 4.19 | 3.77 | 3.86 | -0.23 | -5.62% | 3,245,708 |
| Feb 18, 2025 | 4.36 | 4.36 | 3.93 | 4.09 | 0.01 | 0.25% | 4,553,700 |
| Feb 14, 2025 | 4.25 | 4.31 | 4.01 | 4.08 | -0.09 | -2.16% | 3,211,264 |
| Feb 13, 2025 | 4.24 | 4.30 | 4.07 | 4.17 | 0.03 | 0.72% | 2,540,511 |
| Feb 12, 2025 | 3.96 | 4.24 | 3.96 | 4.14 | 0.13 | 3.24% | 2,843,700 |
| Feb 11, 2025 | 4.08 | 4.12 | 3.93 | 4.01 | -0.09 | -2.20% | 2,715,534 |
| Feb 10, 2025 | 4.10 | 4.16 | 3.95 | 4.10 | 0.25 | 6.49% | 3,128,700 |
| Feb 7, 2025 | 3.60 | 3.86 | 3.60 | 3.85 | 0.25 | 6.94% | 2,310,018 |
| Feb 6, 2025 | 3.60 | 3.69 | 3.51 | 3.60 | 0.01 | 0.28% | 1,252,013 |
| Feb 5, 2025 | 3.42 | 3.60 | 3.38 | 3.59 | 0.20 | 5.90% | 2,087,103 |
| Feb 4, 2025 | 3.13 | 3.40 | 3.13 | 3.39 | 0.23 | 7.28% | 2,329,000 |
| Feb 3, 2025 | 2.97 | 3.21 | 2.92 | 3.16 | 0.06 | 1.94% | 1,011,303 |
| Jan 31, 2025 | 3.14 | 3.20 | 3.06 | 3.10 | -0.04 | -1.27% | 1,157,831 |
| Jan 30, 2025 | 3.22 | 3.24 | 3.14 | 3.14 | -0.04 | -1.26% | 825,416 |
| Jan 29, 2025 | 3.20 | 3.23 | 3.13 | 3.18 | -0.02 | -0.63% | 703,500 |
| Jan 28, 2025 | 3.19 | 3.27 | 3.11 | 3.20 | 0.01 | 0.31% | 636,700 |
| Jan 27, 2025 | 3.15 | 3.22 | 3.10 | 3.19 | -0.01 | -0.31% | 1,051,313 |
| Jan 24, 2025 | 3.20 | 3.29 | 3.19 | 3.20 | 0.01 | 0.31% | 1,088,312 |
| Jan 23, 2025 | 3.13 | 3.22 | 3.10 | 3.19 | 0.03 | 0.95% | 1,127,996 |
| Jan 22, 2025 | 3.14 | 3.21 | 3.11 | 3.16 | 0.02 | 0.64% | 754,543 |
| Jan 21, 2025 | 3.05 | 3.15 | 3.03 | 3.14 | 0.12 | 3.97% | 848,527 |
| Jan 17, 2025 | 3.07 | 3.12 | 3.01 | 3.02 | -0.02 | -0.66% | 757,300 |
| Jan 16, 2025 | 2.94 | 3.08 | 2.90 | 3.04 | 0.10 | 3.40% | 1,091,300 |
| Jan 15, 2025 | 3.03 | 3.11 | 2.90 | 2.94 | 0.11 | 3.89% | 865,585 |
| Jan 14, 2025 | 2.93 | 2.95 | 2.77 | 2.83 | -0.06 | -2.08% | 1,305,308 |
| Jan 13, 2025 | 2.89 | 2.92 | 2.81 | 2.89 | -0.03 | -1.03% | 1,720,745 |
| Jan 10, 2025 | 2.98 | 2.99 | 2.88 | 2.92 | -0.15 | -4.89% | 1,497,365 |
| Jan 8, 2025 | 3.17 | 3.17 | 3.02 | 3.07 | -0.08 | -2.54% | 872,500 |
| Jan 7, 2025 | 3.27 | 3.31 | 3.09 | 3.15 | -0.11 | -3.37% | 1,311,200 |
| Jan 6, 2025 | 3.30 | 3.33 | 3.20 | 3.26 | 0.04 | 1.24% | 1,309,200 |
| Jan 3, 2025 | 3.15 | 3.24 | 3.12 | 3.22 | 0.09 | 2.88% | 607,167 |
| Jan 2, 2025 | 3.15 | 3.28 | 3.10 | 3.13 | 0.04 | 1.29% | 811,900 |
| Dec 31, 2024 | 3.18 | 3.23 | 3.09 | 3.09 | -0.08 | -2.52% | 1,093,129 |
| Dec 30, 2024 | 3.10 | 3.20 | 3.04 | 3.17 | 0.02 | 0.63% | 919,600 |
| Dec 27, 2024 | 3.24 | 3.24 | 3.07 | 3.15 | -0.07 | -2.17% | 907,242 |
| Dec 26, 2024 | 3.02 | 3.23 | 2.99 | 3.22 | 0.20 | 6.62% | 1,905,122 |
| Dec 24, 2024 | 3.01 | 3.06 | 2.98 | 3.02 | 0.02 | 0.67% | 1,486,545 |
| Dec 23, 2024 | 2.98 | 3.03 | 2.97 | 3.00 | 0.02 | 0.67% | 761,252 |
| Dec 20, 2024 | 2.96 | 3.06 | 2.95 | 2.98 | -0.03 | -1.00% | 1,551,544 |
| Dec 19, 2024 | 3.12 | 3.18 | 2.97 | 3.01 | -0.08 | -2.59% | 1,632,173 |
| Dec 18, 2024 | 3.28 | 3.33 | 3.04 | 3.09 | -0.17 | -5.21% | 1,315,023 |
| Dec 17, 2024 | 3.28 | 3.38 | 3.19 | 3.26 | -0.08 | -2.40% | 955,900 |
| Dec 16, 2024 | 3.26 | 3.36 | 3.23 | 3.34 | 0.08 | 2.45% | 732,911 |
| Dec 13, 2024 | 3.33 | 3.35 | 3.20 | 3.26 | -0.07 | -2.10% | 1,070,210 |
| Dec 12, 2024 | 3.42 | 3.44 | 3.31 | 3.33 | -0.10 | -2.92% | 1,029,795 |
| Dec 11, 2024 | 3.41 | 3.48 | 3.38 | 3.43 | -0.03 | -0.87% | 1,602,082 |
| Dec 10, 2024 | 3.42 | 3.48 | 3.39 | 3.46 | 0.05 | 1.47% | 1,405,000 |
| Dec 9, 2024 | 3.53 | 3.64 | 3.39 | 3.41 | -0.08 | -2.29% | 1,815,200 |
| Dec 6, 2024 | 3.54 | 3.59 | 3.42 | 3.49 | -0.02 | -0.57% | 1,293,414 |