Talkspace Inc (TALK) Historical Stock Data
3.45 ↑0.14 (4.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TALK is up 0.75% a day on average. There have been 17 days where Talkspace Inc closed green and 13 days where TALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.37 | 3.45 | ↑$0.08 (2.37%) | 3.31 | 3.57 | 2.35M |
| 2024-11-21 | 3.16 | 3.31 | ↑$0.15 (4.75%) | 3.13 | 3.37 | 1.92M |
| 2024-11-20 | 3.17 | 3.16 | ↓$0.01 (-0.32%) | 3.04 | 3.20 | 1.56M |
| 2024-11-19 | 2.95 | 3.09 | ↑$0.14 (4.75%) | 2.90 | 3.13 | 1.15M |
| 2024-11-18 | 3.05 | 2.99 | ↓$0.06 (-1.97%) | 2.96 | 3.10 | 1.68M |
| 2024-11-15 | 3.20 | 3.04 | ↓$0.16 (-5.00%) | 3.00 | 3.23 | 2.05M |
| 2024-11-14 | 3.28 | 3.17 | ↓$0.11 (-3.35%) | 3.17 | 3.33 | 1.49M |
| 2024-11-13 | 3.42 | 3.30 | ↓$0.12 (-3.51%) | 3.25 | 3.45 | 1.95M |
| 2024-11-12 | 3.45 | 3.37 | ↓$0.08 (-2.32%) | 3.36 | 3.51 | 1.82M |
| 2024-11-11 | 3.33 | 3.47 | ↑$0.14 (4.20%) | 3.33 | 3.59 | 3.14M |
| 2024-11-08 | 3.25 | 3.30 | ↑$0.05 (1.54%) | 3.20 | 3.31 | 1.40M |
| 2024-11-07 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.22 | 3.35 | 1.68M |
| 2024-11-06 | 3.25 | 3.28 | ↑$0.03 (0.92%) | 3.13 | 3.34 | 2.18M |
| 2024-11-05 | 3.10 | 3.16 | ↑$0.06 (1.94%) | 3.06 | 3.19 | 1.30M |
| 2024-11-04 | 3.11 | 3.13 | ↑$0.02 (0.64%) | 2.94 | 3.15 | 2.13M |
| 2024-11-01 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.08 | 3.24 | 1.50M |
| 2024-10-31 | 3.18 | 3.13 | ↓$0.05 (-1.57%) | 3.00 | 3.28 | 2.79M |
| 2024-10-30 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.07 | 3.26 | 3.77M |
| 2024-10-29 | 2.70 | 3.18 | ↑$0.48 (17.78%) | 2.62 | 3.35 | 10.44M |
| 2024-10-28 | 2.80 | 2.69 | ↓$0.11 (-3.93%) | 2.69 | 2.89 | 2.62M |
| 2024-10-25 | 2.78 | 2.78 | ↑$0.00 (0.00%) | 2.76 | 2.87 | 1.66M |
| 2024-10-24 | 2.77 | 2.73 | ↓$0.04 (-1.44%) | 2.72 | 2.81 | 1.13M |
| 2024-10-23 | 2.82 | 2.75 | ↓$0.07 (-2.48%) | 2.70 | 2.89 | 2.42M |
| 2024-10-22 | 2.80 | 2.86 | ↑$0.06 (2.14%) | 2.76 | 2.95 | 2.65M |
| 2024-10-21 | 2.82 | 2.81 | ↓$0.01 (-0.35%) | 2.78 | 2.90 | 2.03M |
| 2024-10-18 | 2.77 | 2.77 | ↑$0.00 (0.00%) | 2.74 | 2.80 | 1.11M |
| 2024-10-17 | 2.81 | 2.74 | ↓$0.07 (-2.49%) | 2.74 | 2.85 | 2.47M |
| 2024-10-16 | 2.70 | 2.83 | ↑$0.13 (4.81%) | 2.63 | 2.86 | 3.11M |
| 2024-10-15 | 2.55 | 2.65 | ↑$0.10 (3.92%) | 2.55 | 2.70 | 2.35M |
| 2024-10-14 | 2.50 | 2.56 | ↑$0.06 (2.40%) | 2.50 | 2.72 | 2.85M |
Create an account or log in to view more rows.
$TALK let’s go!! Squeeze time
$TALK holding and buying these dips is so easy.
$TALK super bullish
$TALK Longs will be rewarded handsomely
$TALK BUY BUY BUY BUY
$TALK I'm not afraid.
I'm long
And I'm strong..........
$TALK take what we can get
$TALK Moon soon
$TALK buy bitches
$TALK How can this stock move so little? Damn