Skip to main content
logo
Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
2.540
+0.050 (2.01%)
At close: Sep 17, 2025, 4:00 PM EDT
2.580
+0.040 (1.57%)
After-hours: Sep 17, 2025, 7:11 PM EDT

Talkspace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.512.592.512.542.542.01%778,854
Sep 16, 20252.542.562.492.492.49-2.73%718,660
Sep 15, 20252.552.632.552.562.56-1,268,289
Sep 12, 20252.582.642.552.562.56-1.54%977,336
Sep 11, 20252.562.622.532.602.601.96%976,386
Sep 10, 20252.592.602.532.552.55-1.16%1,694,854
Sep 9, 20252.652.682.572.582.58-3.37%866,080
Sep 8, 20252.632.682.612.672.672.30%957,461
Sep 5, 20252.642.722.582.612.61-0.76%909,278
Sep 4, 20252.592.652.552.632.63-0.75%968,172
Sep 3, 20252.652.672.602.652.65-1,019,287
Sep 2, 20252.642.702.612.652.65-0.38%943,864
Aug 29, 20252.662.692.632.662.66-746,034
Aug 28, 20252.732.762.642.662.66-1.85%1,232,964
Aug 27, 20252.672.742.672.712.711.50%910,019
Aug 26, 20252.652.722.652.672.670.56%858,054
Aug 25, 20252.792.852.652.662.66-5.18%1,465,184
Aug 22, 20252.732.832.702.802.802.94%1,195,423
Aug 21, 20252.562.742.562.722.725.84%1,307,663
Aug 20, 20252.582.602.552.572.57-1,130,570
Aug 19, 20252.602.642.532.572.57-1.15%1,267,807
Aug 18, 20252.542.682.542.602.601.56%1,754,063
Aug 15, 20252.562.682.552.562.561.19%1,426,007
Aug 14, 20252.562.612.492.532.53-1.94%1,398,439
Aug 13, 20252.482.612.482.582.583.20%2,413,686
Aug 12, 20252.462.552.452.502.501.63%1,511,203
Aug 11, 20252.472.522.452.462.46-1.60%1,502,475
Aug 8, 20252.492.532.462.502.501.21%1,284,610
Aug 7, 20252.412.512.392.472.472.49%2,219,182
Aug 6, 20252.292.412.272.412.416.17%1,847,377
Aug 5, 20252.442.462.222.272.27-3.81%4,721,289
Aug 4, 20252.302.382.292.362.362.16%1,397,773
Aug 1, 20252.372.402.302.312.31-4.94%1,855,734
Jul 31, 20252.482.542.422.432.43-2.80%1,734,271
Jul 30, 20252.512.562.492.502.50-0.40%903,350
Jul 29, 20252.582.612.492.512.51-1.95%990,179
Jul 28, 20252.552.602.522.562.561.79%971,771
Jul 25, 20252.542.562.502.522.52-0.20%666,500
Jul 24, 20252.612.642.522.522.52-3.82%782,075
Jul 23, 20252.602.652.562.622.620.77%1,339,163
Jul 22, 20252.552.622.512.602.601.96%1,394,884
Jul 21, 20252.502.602.492.552.552.82%1,863,290
Jul 18, 20252.522.572.472.482.48-1.59%1,475,509
Jul 17, 20252.512.632.502.522.521.41%1,819,473
Jul 16, 20252.562.562.362.492.49-1.00%5,718,816
Jul 15, 20252.592.632.512.512.51-2.33%1,282,135
Jul 14, 20252.642.672.562.572.57-2.65%1,184,040
Jul 11, 20252.712.722.632.642.64-4.00%1,169,605
Jul 10, 20252.782.832.732.752.75-1.08%992,832
Jul 9, 20252.742.802.722.782.781.83%675,649