Talkspace, Inc. (TALKW) NASDAQ

0.05

+0(+0.00%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20250.060.060.060.080.04142,100
September 25, 20250.060.060.060.060.04223,394
September 24, 20250.070.070.070.080.071,700
September 23, 20250.080.070.070.080.07104,902
September 22, 20250.070.070.070.070.07364
September 19, 20250.070.070.070.070.076,581
September 18, 20250.080.080.080.080.079,955
September 17, 20250.080.080.080.080.082,010
September 15, 20250.070.080.080.080.072,600
September 12, 20250.070.080.080.080.07457
September 11, 20250.080.080.080.080.0612,983
September 10, 20250.080.080.080.080.081,106
September 09, 20250.070.080.080.080.075,897
September 08, 20250.070.070.070.080.06218,740
September 05, 20250.080.070.070.080.075,600
September 04, 20250.080.080.080.090.07153,353
September 03, 20250.080.080.080.10.0858,876
August 29, 20250.080.10.10.10.0827,296
August 28, 20250.090.10.10.10.093,823
August 27, 20250.10.10.10.10.13,235
August 26, 20250.090.10.10.10.091,251
August 25, 20250.080.10.10.10.08335
August 22, 20250.10.10.10.110.0912,906
August 21, 20250.070.090.090.090.0737,997
August 20, 20250.070.080.080.080.0714,517
August 19, 20250.080.080.080.080.08300
August 18, 20250.070.080.080.090.0761,539
August 15, 20250.070.080.080.080.07433
August 14, 20250.070.060.060.070.064,090
August 13, 20250.070.070.070.070.06251,486
August 12, 20250.060.070.070.070.0633,339
August 11, 20250.070.070.070.070.0792,373
August 08, 20250.070.070.070.070.0752,687
August 07, 20250.070.070.070.070.0728,286
August 06, 20250.070.070.070.070.06187,679
August 05, 20250.070.070.070.070.0766,106
August 04, 20250.070.070.070.070.0718,811
August 01, 20250.070.070.070.070.0738,545
July 31, 20250.070.070.070.070.075,079
July 30, 20250.070.080.080.080.078,207
July 29, 20250.080.070.070.080.075,392
July 28, 20250.080.070.070.090.0736,278
July 25, 20250.090.070.070.090.077,674
July 24, 20250.080.080.080.080.0735,533
July 23, 20250.070.090.090.090.07102,472
July 22, 20250.070.070.070.070.075,532
July 21, 20250.070.070.070.070.0643,890
July 18, 20250.070.060.060.070.064,300
July 17, 20250.060.070.070.080.061,952
July 16, 20250.060.060.060.060.0636,583
July 15, 20250.090.070.070.090.0671,118
July 14, 20250.070.070.070.090.073,305
July 11, 20250.080.080.080.080.083,174
July 10, 20250.10.080.080.10.0551,001
July 09, 20250.080.10.10.10.08240
July 08, 20250.10.10.10.10.1138
July 07, 20250.080.10.10.10.08220
July 03, 20250.070.10.10.10.07214,558
July 02, 20250.070.090.090.090.0779,839
July 01, 20250.080.070.070.080.0745,523
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved