tiprankstipranks
Talkspace, Inc. (TALK)
NASDAQ:TALK
US Market
TALK
Talkspace
RESEARCH TOOLSreports
Want to see TALK full AI Analyst Report?

Talkspace (TALK) Historical Prices

649 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 29, 2026
5.20
5.20
5.19
5.20
5.20
-0.38%
2,063,342
1.09
Jun 26, 2026
5.19
5.22
5.19
5.22
5.22
+0.58%
5,877,606
3.09
Jun 25, 2026
5.19
5.20
5.19
5.19
5.19
0.00%
2,242,049
1.13
Jun 24, 2026
5.20
5.20
5.19
5.19
5.19
-0.19%
3,160,593
1.50
Jun 23, 2026
5.20
5.20
5.19
5.20
5.20
-0.19%
4,276,946
1.94
Jun 22, 2026
5.20
5.21
5.19
5.21
5.21
0.00%
3,209,891
1.40
Jun 18, 2026
5.20
5.21
5.20
5.21
5.21
+0.19%
3,231,971
1.38
Jun 17, 2026
5.20
5.21
5.20
5.20
5.20
0.00%
2,856,894
1.14
Jun 16, 2026
5.21
5.21
5.20
5.20
5.20
0.00%
2,279,268
0.89
Jun 15, 2026
5.21
5.22
5.19
5.20
5.20
-0.19%
2,704,592
1.00
Jun 12, 2026
5.21
5.22
5.21
5.21
5.21
0.00%
1,029,416
0.37
Jun 11, 2026
5.22
5.22
5.21
5.21
5.21
0.00%
2,817,747
1.00
Jun 10, 2026
5.21
5.22
5.21
5.21
5.21
0.00%
2,035,450
0.70
Jun 09, 2026
5.21
5.22
5.21
5.21
5.21
0.00%
1,699,203
0.57
Jun 08, 2026
5.22
5.22
5.21
5.21
5.21
-0.19%
1,681,555
0.54
Jun 05, 2026
5.22
5.22
5.20
5.22
5.22
+0.38%
1,869,138
0.48
Jun 04, 2026
5.22
5.22
5.20
5.20
5.20
-0.19%
1,706,967
0.44
Jun 03, 2026
5.22
5.22
5.21
5.21
5.21
-0.19%
1,481,712
0.38
Jun 02, 2026
5.20
5.22
5.20
5.22
5.22
-0.19%
1,389,598
0.36
Jun 01, 2026
5.20
5.23
5.19
5.23
5.23
+0.58%
1,528,104
0.39
May 29, 2026
5.19
5.20
5.19
5.20
5.20
+0.19%
2,895,146
0.75
May 28, 2026
5.20
5.20
5.19
5.19
5.19
-0.19%
1,200,283
0.31
May 27, 2026
5.20
5.20
5.19
5.20
5.20
0.00%
1,065,787
0.27
May 26, 2026
5.19
5.20
5.18
5.20
5.20
0.00%
1,557,033
0.40
May 22, 2026
5.19
5.20
5.18
5.20
5.20
+0.19%
1,009,829
0.26
May 21, 2026
5.19
5.20
5.19
5.19
5.19
0.00%
1,866,631
0.48
May 20, 2026
5.19
5.20
5.19
5.19
5.19
-0.19%
1,674,680
0.43
May 19, 2026
5.20
5.20
5.19
5.20
5.20
0.00%
968,380
0.24
May 18, 2026
5.18
5.20
5.18
5.20
5.20
0.00%
1,098,500
0.27
May 15, 2026
5.18
5.20
5.18
5.20
5.20
+0.19%
1,618,960
0.40
May 14, 2026
5.18
5.19
5.18
5.19
5.19
+0.19%
1,313,640
0.32
May 13, 2026
5.19
5.20
5.18
5.18
5.18
0.00%
1,945,837
0.48
May 12, 2026
5.19
5.20
5.18
5.18
5.18
-0.19%
1,463,087
0.36
May 11, 2026
5.19
5.20
5.18
5.19
5.19
0.00%
1,901,509
0.47
May 08, 2026
5.18
5.20
5.18
5.19
5.19
+0.19%
1,119,590
0.28
May 07, 2026
5.19
5.20
5.18
5.18
5.18
-0.19%
1,590,344
0.40
May 06, 2026
5.19
5.20
5.19
5.19
5.19
-0.19%
1,111,801
0.28
May 05, 2026
5.20
5.20
5.19
5.20
5.20
0.00%
3,033,589
0.77
May 04, 2026
5.18
5.20
5.18
5.20
5.20
+0.19%
1,966,915
0.50
May 01, 2026
5.18
5.19
5.18
5.19
5.19
0.00%
805,914
0.20
Apr 30, 2026
5.18
5.19
5.18
5.19
5.19
0.00%
1,422,541
0.36
Apr 29, 2026
5.18
5.19
5.17
5.19
5.19
0.00%
2,106,488
0.53
Apr 28, 2026
5.19
5.19
5.18
5.19
5.19
+0.19%
689,225
0.17
Apr 27, 2026
5.17
5.19
5.17
5.18
5.18
0.00%
844,533
0.21
Apr 24, 2026
5.17
5.18
5.17
5.18
5.18
+0.19%
1,460,265
0.37
Apr 23, 2026
5.19
5.19
5.17
5.17
5.17
-0.39%
1,328,806
0.33
Apr 22, 2026
5.18
5.19
5.18
5.19
5.19
0.00%
591,424
0.15
Apr 21, 2026
5.18
5.19
5.17
5.19
5.19
+0.19%
1,237,183
0.31
Apr 20, 2026
5.17
5.19
5.17
5.18
5.18
0.00%
1,269,603
0.32
Apr 17, 2026
5.18
5.18
5.17
5.18
5.18
+0.19%
1,493,549
0.37
Rows:
50