Talkspace, Inc. (TALK) NASDAQ
5.22
-0.01(-0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.22
-0.01(-0.19%)
Currency In USD
If you invested $1000 in Talkspace, Inc. (TALK) since IPO date, it would be worth $516.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $523.57, while $1000 invested 1 year ago would be worth $1,558.21. This corresponds to total returns of -48.32%, -47.64%, 55.82%, respectively, with annualized returns of -10.68%, -12.13%, 55.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.2 | 5.22 | 5.22 | 5.22 | 5.2 | 1.39M |
| June 01, 2026 | 5.2 | 5.23 | 5.23 | 5.23 | 5.19 | 1.53M |
| May 29, 2026 | 5.19 | 5.2 | 5.2 | 5.2 | 5.19 | 2.89M |
| May 28, 2026 | 5.2 | 5.19 | 5.19 | 5.2 | 5.19 | 1.2M |
| May 27, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.19 | 1.06M |
| May 26, 2026 | 5.19 | 5.2 | 5.2 | 5.2 | 5.18 | 1.56M |
| May 22, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 977,829 |
| May 21, 2026 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 1.86M |
| May 20, 2026 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 1.67M |
| May 19, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.19 | 961,345 |
| May 18, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 1.08M |
| May 15, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 1.62M |
| May 14, 2026 | 5.18 | 5.19 | 5.19 | 5.19 | 5.18 | 1.28M |
| May 13, 2026 | 5.19 | 5.18 | 5.18 | 5.2 | 5.18 | 1.94M |
| May 12, 2026 | 5.19 | 5.18 | 5.18 | 5.2 | 5.18 | 1.46M |
| May 11, 2026 | 5.19 | 5.19 | 5.19 | 5.2 | 5.18 | 1.9M |
| May 08, 2026 | 5.18 | 5.19 | 5.19 | 5.2 | 5.18 | 1.11M |
| May 07, 2026 | 5.19 | 5.18 | 5.18 | 5.2 | 5.18 | 1.59M |
| May 06, 2026 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 1.11M |
| May 05, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.19 | 3.03M |
| May 04, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 1.96M |
| May 01, 2026 | 5.18 | 5.19 | 5.19 | 5.19 | 5.18 | 804,801 |
| April 30, 2026 | 5.18 | 5.19 | 5.19 | 5.19 | 5.18 | 1.41M |
| April 29, 2026 | 5.18 | 5.19 | 5.19 | 5.19 | 5.17 | 2.11M |
| April 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.18 | 689,222 |
| April 27, 2026 | 5.17 | 5.18 | 5.18 | 5.19 | 5.17 | 844,329 |
| April 24, 2026 | 5.17 | 5.18 | 5.18 | 5.18 | 5.17 | 1.45M |
| April 23, 2026 | 5.19 | 5.17 | 5.17 | 5.19 | 5.17 | 1.33M |
| April 22, 2026 | 5.18 | 5.19 | 5.19 | 5.19 | 5.18 | 586,573 |
| April 21, 2026 | 5.18 | 5.19 | 5.19 | 5.19 | 5.17 | 1.24M |
| April 20, 2026 | 5.17 | 5.18 | 5.18 | 5.19 | 5.17 | 1.24M |
| April 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 1.49M |
| April 16, 2026 | 5.16 | 5.17 | 5.17 | 5.17 | 5.16 | 1.63M |
| April 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 2.18M |
| April 14, 2026 | 5.18 | 5.17 | 5.17 | 5.18 | 5.17 | 993,666 |
| April 13, 2026 | 5.17 | 5.18 | 5.18 | 5.18 | 5.17 | 1.11M |
| April 10, 2026 | 5.18 | 5.17 | 5.17 | 5.18 | 5.17 | 1.33M |
| April 09, 2026 | 5.16 | 5.17 | 5.17 | 5.17 | 5.16 | 1.41M |
| April 08, 2026 | 5.17 | 5.16 | 5.16 | 5.18 | 5.16 | 2.08M |
| April 07, 2026 | 5.18 | 5.16 | 5.16 | 5.18 | 5.15 | 4.36M |
| April 06, 2026 | 5.17 | 5.2 | 5.2 | 5.2 | 5.16 | 3.65M |
| April 02, 2026 | 5.16 | 5.18 | 5.18 | 5.18 | 5.16 | 1.67M |
| April 01, 2026 | 5.18 | 5.16 | 5.16 | 5.18 | 5.16 | 1.63M |
| March 31, 2026 | 5.17 | 5.18 | 5.18 | 5.18 | 5.17 | 1.37M |
| March 30, 2026 | 5.15 | 5.18 | 5.18 | 5.19 | 5.14 | 5.24M |
| March 27, 2026 | 5.14 | 5.15 | 5.15 | 5.18 | 5.14 | 5.88M |
| March 26, 2026 | 5.13 | 5.15 | 5.15 | 5.16 | 5.13 | 7.92M |
| March 25, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 10.43M |
| March 24, 2026 | 5.14 | 5.13 | 5.13 | 5.15 | 5.12 | 10.32M |
| March 23, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 8.56M |
| March 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 6.57M |
| March 19, 2026 | 5.14 | 5.13 | 5.13 | 5.14 | 5.12 | 12.75M |
| March 18, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 6.92M |
| March 17, 2026 | 5.14 | 5.14 | 5.14 | 5.15 | 5.13 | 10.8M |
| March 16, 2026 | 5.14 | 5.14 | 5.14 | 5.15 | 5.12 | 8.38M |
| March 13, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 2.34M |
| March 12, 2026 | 5.15 | 5.15 | 5.15 | 5.17 | 5.15 | 7.5M |
| March 11, 2026 | 5.16 | 5.17 | 5.17 | 5.17 | 5.15 | 5.92M |
| March 10, 2026 | 5.13 | 5.19 | 5.19 | 5.19 | 5.12 | 9.76M |
| March 09, 2026 | 5.15 | 5.12 | 5.12 | 5.15 | 5.1 | 54.54M |