Talkspace Inc (TALK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.471698113208 | 2.12 | 2.325 | 2.08 | 1160229 | 2.18769531 | CS |
| 4 | 0.01 | 0.47619047619 | 2.1 | 2.41 | 2 | 2270198 | 2.23808669 | CS |
| 12 | -1.04 | -33.0158730159 | 3.15 | 3.31 | 2 | 1553817 | 2.45917279 | CS |
| 26 | -0.27 | -11.3445378151 | 2.38 | 3.92 | 2 | 1422779 | 2.77664881 | CS |
| 52 | 0.8 | 61.0687022901 | 1.31 | 3.92 | 1.21 | 1159170 | 2.46179237 | CS |
| 156 | -4.15 | -66.2939297125 | 6.26 | 6.5099 | 0.52 | 941514 | 2.23496046 | CS |
| 260 | -6.79 | -76.2921348315 | 8.9 | 9.27 | 0.52 | 941881 | 2.3574388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.11 | 0 | 0.00 | 2.11 | 2.15 | 2.09 | 746072 |
| 1721342100 | 2.11 | -0.08 | -3.65 | 2.16 | 2.21 | 2.1 | 971244 |
| 1721255700 | 2.19 | -0.11 | -4.78 | 2.29 | 2.315 | 2.165 | 1433775 |
| 1721169300 | 2.3 | 0.14 | 6.48 | 2.2 | 2.325 | 2.18 | 1444314 |
| 1721082900 | 2.16 | 0.02 | 0.93 | 2.12 | 2.2 | 2.08 | 1240076 |
| 1720823700 | 2.14 | 0.02 | 0.94 | 2.15 | 2.1549999 | 2.1 | 961697 |
| 1720737300 | 2.12 | 0.11 | 5.47 | 2.06 | 2.14 | 2.0099999 | 1042170 |
| 1720650900 | 2.0099999 | -0.14 | -6.51 | 2.21 | 2.21 | 2 | 1606252 |
| 1720564500 | 2.15 | -0.06 | -2.71 | 2.2 | 2.25 | 2.14 | 657342 |
| 1720478100 | 2.21 | 0.08 | 3.76 | 2.14 | 2.23 | 2.115 | 924310 |
| 1720218900 | 2.13 | -0.02 | -0.93 | 2.14 | 2.16 | 2.085 | 878943 |
| 1720040640 | 2.15 | -0.03 | -1.38 | 2.19 | 2.225 | 2.13 | 643475 |
| 1719959700 | 2.18 | 0.08 | 3.81 | 2.08 | 2.2 | 2.04 | 784360 |
| 1719873300 | 2.1 | -0.22 | -9.48 | 2.2599999 | 2.2799999 | 2.0099999 | 2906039 |
| 1719614100 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1719527700 | 2.32 | -0.01 | -0.43 | 2.33 | 2.41 | 2.255 | 3076415 |
| 1719441300 | 2.33 | 0.09 | 4.02 | 2.23 | 2.34 | 2.19 | 1672845 |
| 1719354900 | 2.24 | 0.09 | 4.19 | 2.14 | 2.2559999 | 2.14 | 1549042 |
| 1719268500 | 2.15 | 0.02 | 0.94 | 2.1 | 2.21 | 2.08 | 877162 |
| 1719009300 | 2.13 | 0.04 | 1.91 | 2.08 | 2.13 | 2.06 | 1408884 |
| 1718922900 | 2.09 | -0.15 | -6.70 | 2.23 | 2.27 | 2.08 | 1176006 |
| 1718750100 | 2.24 | -0.04 | -1.75 | 2.27 | 2.305 | 2.21 | 828265 |
| 1718663700 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.32 | 2.2 | 1329628 |
| 1718404500 | 2.3 | -0.07 | -2.95 | 2.37 | 2.37 | 2.22 | 1196375 |
| 1718318100 | 2.37 | -0.01 | -0.42 | 2.39 | 2.465 | 2.33 | 1732929 |
| 1718231700 | 2.38 | -0.22 | -8.46 | 2.65 | 2.67 | 2.36 | 1838977 |
| 1718145300 | 2.6 | -0.01 | -0.38 | 2.61 | 2.625 | 2.57 | 635240 |
| 1718058900 | 2.61 | -0.02 | -0.76 | 2.61 | 2.69 | 2.6 | 682420 |
| 1717799700 | 2.63 | -0.01 | -0.38 | 2.63 | 2.72 | 2.62 | 789267 |
| 1717713300 | 2.64 | -0.02 | -0.75 | 2.64 | 2.705 | 2.605 | 832544 |
| 1717626900 | 2.66 | 0.08 | 3.10 | 2.6 | 2.665 | 2.58 | 751412 |
| 1717540500 | 2.58 | -0.05 | -1.90 | 2.675 | 2.675 | 2.57 | 901215 |
| 1717454100 | 2.63 | 0.01 | 0.38 | 2.63 | 2.695 | 2.58 | 1295505 |
| 1717194900 | 2.62 | -0.06 | -2.24 | 2.69 | 2.71 | 2.55 | 1857215 |
| 1717108500 | 2.68 | 0.01 | 0.37 | 2.66 | 2.745 | 2.6549999 | 1122533 |
| 1717022100 | 2.67 | -0.16 | -5.65 | 2.74 | 2.7599999 | 2.65 | 1281035 |
| 1716935700 | 2.83 | -0.03 | -1.05 | 2.88 | 2.93 | 2.77 | 1583733 |
| 1716590100 | 2.86 | 0.09 | 3.25 | 2.7599999 | 2.94 | 2.7599999 | 1467732 |
| 1716503700 | 2.77 | 0.01 | 0.36 | 2.8 | 2.835 | 2.745 | 1137980 |
| 1716417300 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.845 | 2.74 | 1111761 |
| 1716330900 | 2.75 | -0.05 | -1.79 | 2.73 | 2.77 | 2.64 | 1641480 |
| 1716244500 | 2.8 | 0.05 | 1.82 | 2.74 | 2.84 | 2.73 | 596294 |
| 1715985300 | 2.75 | -0.05 | -1.79 | 2.79 | 2.81 | 2.68 | 717799 |
| 1715898900 | 2.8 | -0.08 | -2.78 | 2.89 | 2.92 | 2.79 | 729534 |
| 1715812500 | 2.88 | 0.03 | 1.05 | 2.9 | 3.0099999 | 2.865 | 762394 |
| 1715726100 | 2.85 | 0 | 0.00 | 3.02 | 3.08 | 2.85 | 887322 |
| 1715639700 | 2.85 | 0.04 | 1.42 | 2.82 | 2.95 | 2.8 | 1002426 |
| 1715380500 | 2.81 | -0.04 | -1.40 | 2.91 | 3.0299999 | 2.74 | 1146796 |
| 1715294100 | 2.85 | 0.19 | 7.14 | 2.66 | 2.9 | 2.64 | 1588918 |
| 1715207700 | 2.66 | -0.03 | -1.12 | 2.62 | 2.8 | 2.57 | 2229169 |
| 1715121300 | 2.69 | -0.49 | -15.41 | 3.05 | 3.1389999 | 2.55 | 5101248 |
| 1715034900 | 3.18 | 0.01 | 0.32 | 3.19 | 3.31 | 3.16 | 1224044 |
| 1714775700 | 3.17 | 0.04 | 1.28 | 3.18 | 3.21 | 3.14 | 527369 |
| 1714689300 | 3.13 | -0.03 | -0.95 | 3.18 | 3.18 | 3.095 | 506168 |
| 1714602900 | 3.16 | 0.1 | 3.27 | 3.06 | 3.2599999 | 3.032 | 891641 |
| 1714516500 | 3.06 | -0.03 | -0.97 | 3.06 | 3.15 | 3.0299999 | 447082 |
| 1714430100 | 3.09 | -0.03 | -0.96 | 3.15 | 3.21 | 3.08 | 605804 |
| 1714170900 | 3.12 | 0.04 | 1.30 | 3.1 | 3.17 | 3.06 | 335835 |
| 1714084500 | 3.08 | 0.01 | 0.33 | 3.0299999 | 3.12 | 2.97 | 911884 |
| 1713998100 | 3.07 | -0.07 | -2.23 | 3.11 | 3.16 | 3 | 660337 |
| 1713911700 | 3.14 | 0.07 | 2.28 | 3.09 | 3.265 | 3.09 | 1430140 |
| 1713825300 | 3.07 | -0.07 | -2.23 | 3.16 | 3.18 | 2.995 | 1088067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
