Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TALK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.75 | -0.05 | -1.79% | 2.73 | 2.77 | 2.64 | 1,641,480 |
| May 20 2024 | 2.80 | 0.05 | 1.82% | 2.74 | 2.84 | 2.73 | 596,294 |
| May 17 2024 | 2.75 | -0.05 | -1.79% | 2.79 | 2.81 | 2.68 | 717,799 |
| May 16 2024 | 2.80 | -0.08 | -2.78% | 2.89 | 2.92 | 2.79 | 729,534 |
| May 15 2024 | 2.88 | 0.03 | 1.05% | 2.90 | 3.01 | 2.865 | 762,394 |
| May 14 2024 | 2.85 | 0.00 | 0.00% | 3.02 | 3.08 | 2.85 | 887,322 |
| May 13 2024 | 2.85 | 0.04 | 1.42% | 2.82 | 2.95 | 2.80 | 1,002,426 |
| May 10 2024 | 2.81 | -0.04 | -1.40% | 2.91 | 3.03 | 2.74 | 1,146,796 |
| May 09 2024 | 2.85 | 0.19 | 7.14% | 2.66 | 2.90 | 2.64 | 1,588,918 |
| May 08 2024 | 2.66 | -0.03 | -1.12% | 2.62 | 2.80 | 2.57 | 2,229,169 |
| May 07 2024 | 2.69 | -0.49 | -15.41% | 3.05 | 3.139 | 2.55 | 5,101,248 |
| May 06 2024 | 3.18 | 0.01 | 0.32% | 3.19 | 3.31 | 3.16 | 1,224,044 |
| May 03 2024 | 3.17 | 0.04 | 1.28% | 3.18 | 3.21 | 3.14 | 527,369 |
| May 02 2024 | 3.13 | -0.03 | -0.95% | 3.18 | 3.18 | 3.095 | 506,168 |
| May 01 2024 | 3.16 | 0.10 | 3.27% | 3.06 | 3.26 | 3.032 | 891,641 |
| Apr 30 2024 | 3.06 | -0.03 | -0.97% | 3.06 | 3.15 | 3.03 | 447,082 |
| Apr 29 2024 | 3.09 | -0.03 | -0.96% | 3.15 | 3.21 | 3.08 | 605,804 |
| Apr 26 2024 | 3.12 | 0.04 | 1.30% | 3.10 | 3.17 | 3.06 | 335,835 |
| Apr 25 2024 | 3.08 | 0.01 | 0.33% | 2.9813 | 3.12 | 2.98 | 884,111 |
| Apr 24 2024 | 3.07 | -0.07 | -2.23% | 3.11 | 3.16 | 3.00 | 660,337 |
| Apr 23 2024 | 3.14 | 0.07 | 2.28% | 3.09 | 3.265 | 3.09 | 1,430,140 |
| Apr 22 2024 | 3.07 | -0.07 | -2.23% | 3.16 | 3.18 | 2.995 | 1,088,067 |
| Apr 19 2024 | 3.14 | 0.17 | 5.72% | 2.95 | 3.14 | 2.9401 | 1,409,364 |
| Apr 18 2024 | 2.97 | 0.03 | 1.02% | 2.94 | 3.055 | 2.92 | 1,039,403 |
| Apr 17 2024 | 2.94 | -0.09 | -2.97% | 3.09 | 3.14 | 2.92 | 917,859 |
| Apr 16 2024 | 3.03 | -0.17 | -5.31% | 3.145 | 3.185 | 3.005 | 1,718,144 |
| Apr 15 2024 | 3.20 | -0.28 | -8.05% | 3.48 | 3.53 | 3.18 | 1,827,151 |
| Apr 12 2024 | 3.48 | -0.16 | -4.40% | 3.61 | 3.66 | 3.26 | 1,899,556 |
| Apr 11 2024 | 3.64 | -0.02 | -0.55% | 3.63 | 3.71 | 3.55 | 913,218 |
| Apr 10 2024 | 3.66 | -0.12 | -3.17% | 3.83 | 3.86 | 3.63 | 2,253,059 |
| Apr 09 2024 | 3.78 | 0.05 | 1.34% | 3.74 | 3.92 | 3.715 | 3,441,133 |
| Apr 08 2024 | 3.73 | 0.08 | 2.19% | 3.65 | 3.78 | 3.63 | 2,320,765 |
| Apr 05 2024 | 3.65 | 0.02 | 0.55% | 3.63 | 3.665 | 3.55 | 989,620 |
| Apr 04 2024 | 3.63 | -0.01 | -0.27% | 3.70 | 3.7699 | 3.56 | 1,196,469 |
| Apr 03 2024 | 3.64 | 0.18 | 5.20% | 3.46 | 3.655 | 3.445 | 1,341,017 |
| Apr 02 2024 | 3.46 | -0.08 | -2.26% | 3.47 | 3.50 | 3.40 | 982,547 |
| Apr 01 2024 | 3.54 | -0.03 | -0.84% | 3.62 | 3.64 | 3.52 | 696,032 |
| Mar 28 2024 | 3.57 | 0.00 | 0.00% | 3.55 | 3.66 | 3.48 | 1,282,034 |
| Mar 27 2024 | 3.57 | -0.03 | -0.83% | 3.65 | 3.73 | 3.55 | 1,384,133 |
| Mar 26 2024 | 3.60 | -0.03 | -0.83% | 3.63 | 3.65 | 3.49 | 1,767,070 |
| Mar 25 2024 | 3.63 | 0.06 | 1.68% | 3.57 | 3.765 | 3.53 | 2,186,913 |
| Mar 22 2024 | 3.57 | 0.09 | 2.59% | 3.50 | 3.62 | 3.45 | 3,040,207 |
| Mar 21 2024 | 3.48 | 0.06 | 1.75% | 3.43 | 3.51 | 3.315 | 1,717,195 |
| Mar 20 2024 | 3.42 | 0.13 | 3.95% | 3.30 | 3.42 | 3.25 | 1,431,869 |
| Mar 19 2024 | 3.29 | -0.01 | -0.30% | 3.31 | 3.3175 | 3.205 | 962,866 |
| Mar 18 2024 | 3.30 | 0.09 | 2.80% | 3.21 | 3.31 | 3.17 | 987,610 |
| Mar 15 2024 | 3.21 | -0.02 | -0.62% | 3.23 | 3.23 | 3.1012 | 1,200,236 |
| Mar 14 2024 | 3.23 | -0.01 | -0.31% | 3.20 | 3.325 | 3.18 | 844,989 |
| Mar 13 2024 | 3.24 | -0.04 | -1.22% | 3.31 | 3.445 | 3.22 | 1,567,847 |
| Mar 12 2024 | 3.28 | 0.36 | 12.33% | 3.01 | 3.3297 | 3.01 | 4,491,062 |
| Mar 11 2024 | 2.92 | -0.08 | -2.67% | 3.00 | 3.00 | 2.8812 | 962,062 |
| Mar 08 2024 | 3.00 | -0.08 | -2.60% | 3.10 | 3.10 | 2.95 | 698,665 |
| Mar 07 2024 | 3.08 | 0.10 | 3.36% | 3.00 | 3.11 | 2.99 | 798,192 |
| Mar 06 2024 | 2.98 | 0.03 | 1.02% | 3.00 | 3.09 | 2.97 | 1,642,021 |
| Mar 05 2024 | 2.95 | 0.03 | 1.03% | 2.93 | 2.965 | 2.84 | 836,607 |
| Mar 04 2024 | 2.92 | -0.07 | -2.34% | 3.00 | 3.00 | 2.84 | 789,306 |
| Mar 01 2024 | 2.99 | 0.05 | 1.70% | 2.95 | 2.99 | 2.92 | 1,278,265 |
| Feb 29 2024 | 2.94 | 0.06 | 2.08% | 2.88 | 2.97 | 2.88 | 1,814,053 |
| Feb 28 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.90 | 2.82 | 861,842 |
| Feb 27 2024 | 2.88 | 0.02 | 0.70% | 2.82 | 2.90 | 2.78 | 1,684,013 |
| Feb 26 2024 | 2.86 | 0.10 | 3.62% | 2.79 | 2.925 | 2.78 | 1,711,148 |
| Feb 23 2024 | 2.76 | 0.00 | 0.00% | 2.80 | 2.8898 | 2.70 | 1,925,640 |
| Feb 22 2024 | 2.76 | 0.42 | 17.95% | 2.66 | 2.85 | 2.62 | 8,563,253 |
