Talkspace Inc (TALK) Historical Stock Data
1.79 ↓0.09 (-4.79%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TALK is down -0.53% a day on average. There have been 14 days where Talkspace Inc closed green and 16 days where TALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.92 | 1.79 | ↓$0.13 (-6.77%) | 1.78 | 1.92 | 469.57K |
| 2024-09-05 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.83 | 1.91 | 667.33K |
| 2024-09-04 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.87 | 1.95 | 574.32K |
| 2024-09-03 | 1.97 | 1.90 | ↓$0.07 (-3.55%) | 1.89 | 2.01 | 0.93M |
| 2024-08-30 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.90 | 2.02 | 779.97K |
| 2024-08-29 | 1.80 | 1.93 | ↑$0.13 (7.22%) | 1.79 | 1.96 | 896.85K |
| 2024-08-28 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.73 | 1.80 | 542.88K |
| 2024-08-27 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.75 | 1.81 | 467.14K |
| 2024-08-26 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.73 | 1.80 | 767.15K |
| 2024-08-23 | 1.71 | 1.77 | ↑$0.06 (3.51%) | 1.70 | 1.78 | 384.34K |
| 2024-08-21 | 1.70 | 1.78 | ↑$0.08 (4.71%) | 1.70 | 1.78 | 508.32K |
| 2024-08-20 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.69 | 1.75 | 393.34K |
| 2024-08-19 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.73 | 1.80 | 422.52K |
| 2024-08-16 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.73 | 1.78 | 382.86K |
| 2024-08-15 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.68 | 1.77 | 531.30K |
| 2024-08-14 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.63 | 1.76 | 1.22M |
| 2024-08-13 | 1.67 | 1.74 | ↑$0.07 (4.19%) | 1.66 | 1.78 | 2.25M |
| 2024-08-12 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.70 | 864.90K |
| 2024-08-09 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.61 | 1.71 | 1.67M |
| 2024-08-08 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.64 | 1.77 | 2.16M |
| 2024-08-07 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.60 | 1.72 | 2.38M |
| 2024-08-06 | 1.99 | 1.74 | ↓$0.25 (-12.56%) | 1.70 | 2.18 | 3.96M |
| 2024-08-05 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.70 | 1.79 | 1.93M |
| 2024-08-02 | 1.76 | 1.84 | ↑$0.08 (4.55%) | 1.75 | 1.90 | 1.59M |
| 2024-08-01 | 2.00 | 1.88 | ↓$0.12 (-6.00%) | 1.86 | 2.01 | 1.84M |
| 2024-07-31 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.99 | 2.06 | 1.49M |
| 2024-07-30 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.96 | 2.02 | 780.90K |
| 2024-07-29 | 2.10 | 2.00 | ↓$0.10 (-4.76%) | 1.97 | 2.10 | 896.47K |
| 2024-07-26 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 2.03 | 2.16 | 576.09K |
| 2024-07-25 | 2.13 | 2.08 | ↓$0.05 (-2.35%) | 2.02 | 2.13 | 1M |
Create an account or log in to view more rows.
$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
$TALK Fake dip news.