Skip to main content
Talkspace, Inc. (TALKW)
NASDAQ: TALKW · Real-Time Price · USD · Warrants
0.1034
-0.0152 (-12.82%)
May 16, 2025, 4:00 PM - Market closed

Talkspace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.100.120.100.100.10-13.41%17,632
May 15, 20250.120.120.120.120.12-22
May 14, 20250.120.120.100.120.12-15.29%24,867
May 13, 20250.100.150.100.140.1427.50%1,083,110
May 12, 20250.100.110.100.110.11-1.96%6,803
May 9, 20250.100.110.100.110.11-2.44%700
May 8, 20250.090.110.090.110.114.36%3,800
May 7, 20250.100.120.080.110.11-9.24%58,449
May 6, 20250.110.120.110.120.129.19%2,048
May 5, 20250.110.120.110.110.110.91%6,750
May 2, 20250.120.120.100.110.11-8.33%4,600
May 1, 20250.100.120.100.120.1233.33%77,063
Apr 30, 20250.100.120.080.090.09-24.37%35,320
Apr 29, 20250.110.120.100.120.128.28%25,462
Apr 28, 20250.100.110.100.110.110.83%9,556
Apr 25, 20250.100.110.100.110.11-0.91%5,593
Apr 24, 20250.100.130.100.110.1110.00%25,149
Apr 23, 20250.090.100.090.100.102.15%54,000
Apr 22, 20250.090.100.090.100.103.05%24,197
Apr 21, 20250.090.100.080.100.105.74%8,887
Apr 17, 20250.080.100.080.090.09-6.90%9,040
Apr 16, 20250.080.100.080.100.10-6,523
Apr 15, 20250.080.100.080.100.103.76%34,089
Apr 14, 20250.090.100.080.090.096.16%16,235
Apr 11, 20250.100.100.080.090.09-9.69%33,480
Apr 10, 20250.110.110.090.100.107.54%10,791
Apr 9, 20250.110.140.090.090.09-21.57%41,271
Apr 8, 20250.120.140.090.120.120.09%128,808
Apr 7, 20250.100.120.090.110.114.55%53,004
Apr 4, 20250.080.120.080.110.11-16,937
Apr 3, 20250.080.110.080.110.11-0.09%47,420
Apr 2, 20250.100.110.100.110.1117.15%32,300
Apr 1, 20250.100.100.090.090.092.96%10,754
Mar 31, 20250.080.090.080.090.09-4.00%71,901
Mar 28, 20250.080.100.080.100.1011.76%10,325
Mar 27, 20250.090.090.090.090.09-8.11%6,476
Mar 26, 20250.090.090.090.090.09-0.32%2,643
Mar 25, 20250.090.090.090.090.093.34%4,882
Mar 24, 20250.100.100.090.090.09-3.75%39,538
Mar 21, 20250.100.100.090.090.09-7.53%17,814
Mar 20, 20250.110.110.100.100.10-4.36%16,714
Mar 19, 20250.100.110.100.110.11-3.21%40,880
Mar 18, 20250.110.110.080.110.11-4.30%14,352
Mar 17, 20250.110.120.090.110.113.64%50,632
Mar 14, 20250.120.120.080.110.11-143,029
Mar 13, 20250.120.130.100.110.11-5.91%128,408
Mar 12, 20250.090.140.090.120.127.35%17,414
Mar 11, 20250.100.120.090.110.118.80%122,378
Mar 10, 20250.140.150.090.100.10-33.29%192,893
Mar 7, 20250.120.150.120.150.1523.88%10,956