Talkspace Inc (TALK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -7.30158730159 | 3.15 | 3.33 | 2.91 | 1016917 | 3.17804324 | CS |
| 4 | -0.41 | -12.3123123123 | 3.33 | 3.3786 | 2.91 | 1129521 | 3.13269704 | CS |
| 12 | 0.15 | 5.41516245487 | 2.77 | 3.78 | 2.62 | 1777064 | 3.1956741 | CS |
| 26 | 0.71 | 32.1266968326 | 2.21 | 3.78 | 1.6 | 1791290 | 2.59181318 | CS |
| 52 | 0.43 | 17.2690763052 | 2.49 | 3.92 | 1.6 | 1534235 | 2.70239564 | CS |
| 156 | 1.15 | 64.9717514124 | 1.77 | 3.92 | 0.52 | 989126 | 2.09327577 | CS |
| 260 | -5.98 | -67.191011236 | 8.9 | 9.27 | 0.52 | 1039072 | 2.42022376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.92 | -0.15 | -4.89 | 2.99 | 2.99 | 2.88 | 1497304 |
| 1736379300 | 3.07 | -0.08 | -2.54 | 3.17 | 3.17 | 3.02 | 871900 |
| 1736292900 | 3.15 | -0.11 | -3.37 | 3.27 | 3.31 | 3.09 | 1303995 |
| 1736206500 | 3.2599999 | 0.04 | 1.24 | 3.3 | 3.33 | 3.195 | 1284961 |
| 1735947300 | 3.22 | 0.09 | 2.88 | 3.15 | 3.24 | 3.115 | 606813 |
| 1735860900 | 3.13 | 0.04 | 1.29 | 3.15 | 3.275 | 3.095 | 811862 |
| 1735688100 | 3.09 | -0.08 | -2.52 | 3.18 | 3.225 | 3.09 | 1092937 |
| 1735601700 | 3.17 | 0.02 | 0.63 | 3.1 | 3.2 | 3.04 | 919031 |
| 1735342500 | 3.15 | -0.07 | -2.17 | 3.24 | 3.24 | 3.065 | 906627 |
| 1735256100 | 3.22 | 0.2 | 6.62 | 3.02 | 3.225 | 2.985 | 1904605 |
| 1735077840 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.06 | 2.975 | 1486545 |
| 1734996900 | 3 | 0.02 | 0.67 | 2.98 | 3.025 | 2.965 | 761092 |
| 1734737700 | 2.98 | -0.03 | -1.00 | 2.96 | 3.055 | 2.95 | 1549355 |
| 1734651300 | 3.0099999 | -0.08 | -2.59 | 3.12 | 3.18 | 2.97 | 1631226 |
| 1734564900 | 3.09 | -0.17 | -5.21 | 3.2799999 | 3.3299 | 3.04 | 1314489 |
| 1734478500 | 3.2599999 | -0.08 | -2.40 | 3.2799999 | 3.3786 | 3.1901 | 953355 |
| 1734392100 | 3.34 | 0.08 | 2.45 | 3.2599999 | 3.355 | 3.23 | 732877 |
| 1734132900 | 3.2599999 | -0.07 | -2.10 | 3.33 | 3.35 | 3.2 | 1070192 |
| 1734046500 | 3.33 | -0.1 | -2.92 | 3.43 | 3.44 | 3.305 | 1029549 |
| 1733960100 | 3.43 | -0.03 | -0.87 | 3.41 | 3.48 | 3.38 | 1601882 |
| 1733873700 | 3.46 | 0.05 | 1.47 | 3.42 | 3.48 | 3.39 | 1404970 |
| 1733787300 | 3.41 | -0.08 | -2.29 | 3.53 | 3.64 | 3.39 | 1815132 |
| 1733528100 | 3.49 | -0.02 | -0.57 | 3.54 | 3.59 | 3.415 | 1292006 |
| 1733441700 | 3.51 | -0.1 | -2.77 | 3.6 | 3.6 | 3.465 | 1520691 |
| 1733355300 | 3.61 | 0.19 | 5.56 | 3.54 | 3.78 | 3.52 | 3325672 |
| 1733268900 | 3.42 | -0.05 | -1.44 | 3.45 | 3.48 | 3.375 | 1137093 |
| 1733182500 | 3.47 | 0.05 | 1.46 | 3.42 | 3.51 | 3.35 | 1195358 |
| 1732917840 | 3.42 | -0.05 | -1.44 | 3.46 | 3.58 | 3.42 | 1344841 |
| 1732750500 | 3.47 | 0.16 | 4.83 | 3.36 | 3.53 | 3.335 | 1689629 |
| 1732664100 | 3.31 | -0.12 | -3.50 | 3.35 | 3.42 | 3.2912 | 1345543 |
| 1732577700 | 3.43 | -0.02 | -0.58 | 3.49 | 3.5 | 3.38 | 1289303 |
| 1732318500 | 3.45 | 0.14 | 4.23 | 3.37 | 3.57 | 3.305 | 2346851 |
| 1732232100 | 3.31 | 0.15 | 4.75 | 3.16 | 3.37 | 3.13 | 1916136 |
| 1732145700 | 3.16 | 0.07 | 2.27 | 3.17 | 3.2 | 3.04 | 1556591 |
| 1732059300 | 3.09 | 0.1 | 3.34 | 2.95 | 3.125 | 2.9026 | 1147537 |
| 1731972900 | 2.99 | -0.05 | -1.64 | 3.05 | 3.1 | 2.9603 | 1675111 |
| 1731713700 | 3.04 | -0.13 | -4.10 | 3.2 | 3.23 | 3 | 2053148 |
| 1731627300 | 3.17 | -0.13 | -3.94 | 3.2799999 | 3.325 | 3.17 | 1489824 |
| 1731540900 | 3.3 | -0.07 | -2.08 | 3.42 | 3.45 | 3.245 | 1948761 |
| 1731454500 | 3.37 | -0.1 | -2.88 | 3.45 | 3.505 | 3.355 | 1815486 |
| 1731368100 | 3.47 | 0.17 | 5.15 | 3.33 | 3.59 | 3.33 | 3142732 |
| 1731108900 | 3.3 | 0.03 | 0.92 | 3.25 | 3.31 | 3.2 | 1395999 |
| 1731022500 | 3.27 | -0.01 | -0.30 | 3.3 | 3.3496 | 3.22 | 1680641 |
| 1730936100 | 3.2799999 | 0.12 | 3.80 | 3.25 | 3.29 | 3.13 | 2069278 |
| 1730849700 | 3.16 | 0.03 | 0.96 | 3.1 | 3.19 | 3.06 | 1300116 |
| 1730763300 | 3.13 | -0.01 | -0.32 | 3.11 | 3.145 | 2.9449 | 2127420 |
| 1730500500 | 3.14 | 0.01 | 0.32 | 3.14 | 3.24 | 3.075 | 1501666 |
| 1730414100 | 3.13 | -0.04 | -1.26 | 3.18 | 3.2799999 | 3 | 2790916 |
| 1730327700 | 3.17 | -0.01 | -0.31 | 3.17 | 3.2599999 | 3.07 | 3770599 |
| 1730241300 | 3.18 | 0.49 | 18.22 | 2.7 | 3.35 | 2.62 | 10429447 |
| 1730154900 | 2.69 | -0.09 | -3.24 | 2.8 | 2.89 | 2.69 | 2599139 |
| 1729895700 | 2.7799999 | 0.05 | 1.83 | 2.7799999 | 2.865 | 2.759 | 1659649 |
| 1729809300 | 2.73 | -0.02 | -0.73 | 2.77 | 2.81 | 2.72 | 1133637 |
| 1729722900 | 2.75 | -0.11 | -3.85 | 2.82 | 2.89 | 2.695 | 2422008 |
| 1729636500 | 2.86 | 0.05 | 1.78 | 2.8 | 2.95 | 2.7599999 | 2648920 |
| 1729550100 | 2.81 | 0.04 | 1.44 | 2.82 | 2.9 | 2.7799999 | 2023465 |
| 1729290900 | 2.77 | 0.03 | 1.09 | 2.77 | 2.8 | 2.74 | 1107188 |
| 1729204500 | 2.74 | -0.09 | -3.18 | 2.81 | 2.8489 | 2.74 | 2473202 |
| 1729118100 | 2.83 | 0.18 | 6.79 | 2.7 | 2.86 | 2.625 | 3111520 |
| 1729031700 | 2.65 | 0.09 | 3.52 | 2.58 | 2.7 | 2.55 | 2352050 |
| 1728945300 | 2.56 | 0.11 | 4.49 | 2.5 | 2.72 | 2.5 | 2850264 |
| 1728686100 | 2.45 | 0.13 | 5.60 | 2.33 | 2.505 | 2.33 | 2671874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
