Talkspace Inc. (TALK)
NASDAQ: TALK
· Real-Time Price · USD
2.76
0.06 (2.22%)
At close: Oct 03, 2025, 3:59 PM
2.70
-2.18%
After-hours: Oct 03, 2025, 07:58 PM EDT
TALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.71 | 2.86 | 2.71 | 2.76 | 2.76 | 2.22% | 1,129,700 |
| Oct 2, 2025 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | 0.00% | 652,200 |
| Oct 1, 2025 | 2.75 | 2.81 | 2.68 | 2.70 | 2.70 | -2.17% | 627,100 |
| Sep 30, 2025 | 2.75 | 2.78 | 2.68 | 2.76 | 2.76 | 0.00% | 947,000 |
| Sep 29, 2025 | 2.81 | 2.93 | 2.73 | 2.76 | 2.76 | -0.72% | 1,426,019 |
| Sep 26, 2025 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 768,619 |
| Sep 25, 2025 | 2.64 | 2.71 | 2.62 | 2.64 | 2.64 | -1.12% | 710,772 |
| Sep 24, 2025 | 2.66 | 2.70 | 2.63 | 2.67 | 2.67 | 1.14% | 717,000 |
| Sep 23, 2025 | 2.59 | 2.74 | 2.59 | 2.64 | 2.64 | 1.15% | 993,541 |
| Sep 22, 2025 | 2.60 | 2.62 | 2.56 | 2.61 | 2.61 | 1.95% | 712,548 |
| Sep 19, 2025 | 2.66 | 2.67 | 2.56 | 2.56 | 2.56 | -3.40% | 3,113,365 |
| Sep 18, 2025 | 2.58 | 2.65 | 2.56 | 2.65 | 2.65 | 4.33% | 970,800 |
| Sep 17, 2025 | 2.51 | 2.59 | 2.51 | 2.54 | 2.54 | 2.01% | 781,406 |
| Sep 16, 2025 | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | -2.73% | 718,700 |
| Sep 15, 2025 | 2.55 | 2.63 | 2.55 | 2.56 | 2.56 | 0.00% | 1,268,300 |
| Sep 12, 2025 | 2.58 | 2.64 | 2.55 | 2.56 | 2.56 | -1.54% | 977,336 |
| Sep 11, 2025 | 2.56 | 2.62 | 2.53 | 2.60 | 2.60 | 1.96% | 976,400 |
| Sep 10, 2025 | 2.59 | 2.60 | 2.53 | 2.55 | 2.55 | -1.16% | 1,694,900 |
| Sep 9, 2025 | 2.65 | 2.68 | 2.57 | 2.58 | 2.58 | -3.37% | 866,080 |
| Sep 8, 2025 | 2.63 | 2.68 | 2.61 | 2.67 | 2.67 | 2.30% | 957,461 |
Page 1 of 66