Talkspace Inc (TALK) Historical Stock Data
3.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TALK is up 0.62% 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 3.10 | 3.24 | ↑$0.14 (4.52%) | 3.10 | 3.27 | 0.96M |
| 2025-12-08 | 3.09 | 3.13 | ↑$0.04 (1.29%) | 3.06 | 3.15 | 668.93K |
| 2025-12-05 | 3.18 | 3.08 | ↓$0.10 (-3.14%) | 3.06 | 3.18 | 507.04K |
| 2025-12-04 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.11 | 3.20 | 609.84K |
| 2025-12-03 | 3.09 | 3.20 | ↑$0.11 (3.56%) | 3.08 | 3.21 | 800.62K |
| 2025-12-02 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.07 | 3.18 | 1.18M |
| 2025-12-01 | 3.36 | 3.13 | ↓$0.23 (-6.85%) | 3.12 | 3.36 | 1.11M |
| 2025-11-28 | 3.43 | 3.38 | ↓$0.05 (-1.46%) | 3.35 | 3.44 | 434.11K |
| 2025-11-26 | 3.33 | 3.41 | ↑$0.08 (2.40%) | 3.29 | 3.45 | 1.11M |
| 2025-11-25 | 3.32 | 3.35 | ↑$0.03 (0.90%) | 3.27 | 3.40 | 787.40K |
| 2025-11-24 | 3.29 | 3.32 | ↑$0.03 (0.91%) | 3.28 | 3.40 | 1.35M |
| 2025-11-21 | 3.10 | 3.30 | ↑$0.20 (6.45%) | 3.07 | 3.31 | 1.29M |
| 2025-11-20 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 3.10 | 3.30 | 1.32M |
| 2025-11-19 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.02 | 3.15 | 895.65K |
| 2025-11-18 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 2.99 | 3.16 | 842.15K |
| 2025-11-17 | 3.25 | 3.18 | ↓$0.07 (-2.15%) | 3.15 | 3.30 | 1.52M |
| 2025-11-14 | 3.14 | 3.25 | ↑$0.11 (3.50%) | 3.12 | 3.31 | 1.45M |
| 2025-11-13 | 3.37 | 3.23 | ↓$0.14 (-4.15%) | 3.22 | 3.45 | 1.77M |
| 2025-11-12 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.34 | 3.57 | 1.23M |
| 2025-11-11 | 3.38 | 3.53 | ↑$0.15 (4.44%) | 3.36 | 3.56 | 1.22M |
| 2025-11-10 | 3.41 | 3.38 | ↓$0.03 (-0.88%) | 3.35 | 3.48 | 1.09M |
| 2025-11-07 | 3.37 | 3.41 | ↑$0.04 (1.19%) | 3.22 | 3.43 | 1.91M |
| 2025-11-06 | 3.46 | 3.39 | ↓$0.07 (-2.02%) | 3.31 | 3.47 | 1.69M |
| 2025-11-05 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.30 | 3.46 | 1.31M |
| 2025-11-04 | 3.20 | 3.35 | ↑$0.15 (4.69%) | 3.19 | 3.49 | 2.15M |
| 2025-11-03 | 3.24 | 3.28 | ↑$0.04 (1.39%) | 3.19 | 3.33 | 2.62M |
| 2025-10-31 | 3.12 | 3.23 | ↑$0.11 (3.53%) | 3.05 | 3.35 | 4.84M |
| 2025-10-30 | 2.75 | 2.90 | ↑$0.15 (5.45%) | 2.73 | 3.08 | 2.46M |
| 2025-10-29 | 2.68 | 2.77 | ↑$0.09 (3.36%) | 2.67 | 2.89 | 1.97M |
| 2025-10-28 | 2.73 | 2.70 | ↓$0.03 (-1.10%) | 2.67 | 2.77 | 741.34K |
Create an account or log in to view more rows.
$TALK Bears always win...
Bulls have to be forever bagholders....
$TALK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$TALK I'm not afraid.
I'm long
And I'm strong..........
$TALK I'm not afraid.
I'm long
And I'm strong..........
$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