Talkspace Inc (TALK) Historical Stock Data
2.98 ↓0.03 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TALK is down -0.46% a day on average. There have been 12 days where Talkspace Inc closed green and 18 days where TALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.96 | 2.98 | ↑$0.02 (0.68%) | 2.95 | 3.06 | 1.55M |
| 2024-12-19 | 3.12 | 3.01 | ↓$0.11 (-3.53%) | 2.97 | 3.18 | 1.63M |
| 2024-12-18 | 3.28 | 3.09 | ↓$0.19 (-5.79%) | 3.04 | 3.33 | 1.31M |
| 2024-12-17 | 3.28 | 3.26 | ↓$0.02 (-0.61%) | 3.19 | 3.38 | 0.95M |
| 2024-12-16 | 3.26 | 3.34 | ↑$0.08 (2.45%) | 3.23 | 3.36 | 732.88K |
| 2024-12-13 | 3.33 | 3.26 | ↓$0.07 (-2.10%) | 3.20 | 3.35 | 1.07M |
| 2024-12-12 | 3.42 | 3.33 | ↓$0.09 (-2.63%) | 3.31 | 3.44 | 1.03M |
| 2024-12-11 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.38 | 3.48 | 1.60M |
| 2024-12-10 | 3.42 | 3.46 | ↑$0.04 (1.17%) | 3.39 | 3.48 | 1.40M |
| 2024-12-09 | 3.53 | 3.41 | ↓$0.12 (-3.40%) | 3.39 | 3.64 | 1.82M |
| 2024-12-06 | 3.54 | 3.49 | ↓$0.05 (-1.41%) | 3.42 | 3.59 | 1.29M |
| 2024-12-05 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.47 | 3.60 | 1.52M |
| 2024-12-04 | 3.54 | 3.61 | ↑$0.07 (1.98%) | 3.52 | 3.78 | 3.33M |
| 2024-12-03 | 3.45 | 3.42 | ↓$0.03 (-0.87%) | 3.38 | 3.48 | 1.14M |
| 2024-12-02 | 3.42 | 3.47 | ↑$0.05 (1.46%) | 3.35 | 3.51 | 1.20M |
| 2024-11-29 | 3.46 | 3.42 | ↓$0.04 (-1.16%) | 3.42 | 3.58 | 1.34M |
| 2024-11-27 | 3.36 | 3.47 | ↑$0.11 (3.27%) | 3.34 | 3.53 | 1.69M |
| 2024-11-26 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.29 | 3.42 | 1.35M |
| 2024-11-25 | 3.49 | 3.43 | ↓$0.06 (-1.72%) | 3.38 | 3.50 | 1.31M |
| 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 |
Create an account or log in to view more rows.
$TALK looks like a loading
$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