Free Trial

Talkspace (TALK) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free TALK Stock Alerts
$2.81
-0.04 (-1.40%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Talkspace Stock Price Performance

5 Day
Performance
-11.64%
1 Month
Performance
-22.80%
3 Month
Performance
+14.69%
6 Month
Performance
+78.98%
Year-To-Date
Performance
+10.63%
1 Year
Performance
+226.74%
Receive TALK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Talkspace and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

TALK Stock Chart for Saturday, May, 11, 2024

TALK Chart by TradingView

Talkspace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.85$2.81
-1.40%		$3.03$2.741.15 million shs$476.69 million
05/09/2024$2.66$2.85
+7.14%		$2.90$2.641.59 million shs$483.47 million
05/08/2024$2.69$2.66
-1.12%		$2.80$2.572.23 million shs$451.24 million
05/07/2024$3.18$2.69
-15.41%		$3.14$2.555.10 million shs$456.33 million
05/06/2024$3.17$3.18
+0.32%		$3.31$3.161.22 million shs$539.46 million
05/03/2024$3.13$3.17
+1.28%		$3.21$3.14527,369 shs$537.76 million
05/02/2024$3.16$3.13
-0.95%		$3.18$3.10506,161 shs$530.97 million
05/01/2024$3.06$3.16
+3.27%		$3.26$3.03891,489 shs$533.72 million
04/30/2024$3.09$3.06
-0.97%		$3.15$3.03447,082 shs$516.83 million
04/29/2024$3.12$3.09
-0.96%		$3.21$3.08605,633 shs$521.90 million
04/26/2024$3.08$3.12
+1.30%		$3.17$3.06335,488 shs$526.98 million
04/25/2024$3.07$3.08
+0.33%		$3.12$2.97911,653 shs$520.21 million
04/24/2024$3.14$3.07
-2.23%		$3.16$3.00660,275 shs$518.52 million
04/23/2024$3.07$3.14
+2.28%		$3.27$3.091.43 million shs$530.35 million
04/22/2024$3.14$3.07
-2.23%		$3.17$2.991.09 million shs$518.52 million
04/19/2024$2.97$3.14
+5.72%		$3.14$2.941.41 million shs$530.35 million
04/18/2024$2.94$2.97
+1.02%		$3.06$2.921.04 million shs$501.63 million
04/17/2024$3.03$2.94
-2.97%		$3.14$2.92916,795 shs$496.58 million
04/16/2024$3.20$3.03
-5.31%		$3.19$3.011.96 million shs$511.77 million
04/15/2024$3.48$3.20
-8.05%		$3.53$3.181.83 million shs$540.48 million
04/12/2024$3.64$3.48
-4.40%		$3.66$3.261.90 million shs$587.79 million
04/11/2024$3.66$3.64
-0.55%		$3.71$3.55913,218 shs$614.80 million
04/10/2024$3.78$3.66
-3.17%		$3.86$3.632.40 million shs$618.17 million
04/09/2024$3.73$3.78
+1.34%		$3.92$3.723.44 million shs$638.44 million
04/08/2024$3.65$3.73
+2.19%		$3.78$3.632.32 million shs$630.00 million
04/05/2024$3.63$3.65
+0.55%		$3.67$3.551.01 million shs$616.49 million
04/04/2024$3.64$3.63
-0.27%		$3.77$3.561.20 million shs$613.11 million
04/03/2024$3.46$3.64
+5.20%		$3.66$3.451.34 million shs$614.80 million
04/02/2024$3.54$3.46
-2.26%		$3.50$3.331.21 million shs$584.39 million
04/01/2024$3.57$3.54
-0.84%		$3.64$3.52696,012 shs$597.91 million
03/29/2024$3.57$3.57$3.66$3.481.28 million shs$602.97 million
03/28/2024$3.57$3.57$3.66$3.481.28 million shs$602.97 million
03/27/2024$3.60$3.57
-0.83%		$3.73$3.551.38 million shs$602.97 million
03/26/2024$3.63$3.60
-0.83%		$3.65$3.491.77 million shs$608.04 million
03/25/2024$3.57$3.63
+1.68%		$3.77$3.532.19 million shs$613.11 million
03/22/2024$3.48$3.57
+2.59%		$3.62$3.453.04 million shs$602.97 million
03/21/2024$3.42$3.48
+1.75%		$3.51$3.321.72 million shs$587.77 million
03/20/2024$3.29$3.42
+3.95%		$3.42$3.251.43 million shs$577.64 million
03/19/2024$3.30$3.29
-0.30%		$3.32$3.21957,668 shs$555.68 million
03/18/2024$3.21$3.30
+2.80%		$3.31$3.17987,511 shs$557.37 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/15/2024$3.23$3.21
-0.62%		$3.24$3.101.23 million shs$536.39 million
03/14/2024$3.24$3.23
-0.31%		$3.33$3.18839,929 shs$539.72 million
03/13/2024$3.28$3.24
-1.22%		$3.45$3.221.57 million shs$541.39 million
03/12/2024$2.92$3.28
+12.33%		$3.33$3.014.49 million shs$548.09 million
03/11/2024$3.00$2.92
-2.67%		$3.00$2.88960,057 shs$487.93 million
03/08/2024$3.08$3.00
-2.60%		$3.10$2.95698,665 shs$501.30 million
03/07/2024$2.98$3.08
+3.36%		$3.11$2.99798,187 shs$514.67 million
03/06/2024$2.95$2.98
+1.02%		$3.09$2.971.64 million shs$497.96 million
03/05/2024$2.92$2.95
+1.03%		$2.97$2.84836,472 shs$492.95 million
03/04/2024$2.99$2.92
-2.34%		$3.00$2.84789,306 shs$487.93 million
03/01/2024$2.94$2.99
+1.70%		$2.99$2.921.28 million shs$499.63 million
02/29/2024$2.88$2.94
+2.08%		$2.97$2.881.81 million shs$491.27 million
02/28/2024$2.88$2.88$2.90$2.82859,896 shs$481.25 million
02/27/2024$2.86$2.88
+0.70%		$2.90$2.781.68 million shs$481.25 million
02/26/2024$2.76$2.86
+3.62%		$2.92$2.781.71 million shs$477.91 million
02/23/2024$2.76$2.76$2.89$2.701.93 million shs$461.20 million
02/22/2024$2.34$2.76
+17.95%		$2.85$2.628.56 million shs$461.20 million
02/21/2024$2.47$2.34
-5.26%		$2.53$2.291.01 million shs$391.01 million
02/20/2024$2.43$2.47
+1.65%		$2.51$2.361.60 million shs$412.74 million
02/19/2024$2.43$2.43$2.49$2.39802,300 shs$406.05 million
02/16/2024$2.45$2.43
-0.82%		$2.49$2.39802,273 shs$406.05 million
02/15/2024$2.36$2.45
+3.81%		$2.48$2.35822,882 shs$409.38 million
02/14/2024$2.22$2.36
+6.31%		$2.39$2.221.32 million shs$394.34 million
02/13/2024$2.37$2.22
-6.33%		$2.32$2.16587,746 shs$370.96 million
02/12/2024$2.45$2.37
-3.27%		$2.46$2.35731,560 shs$396.03 million

Related Companies:
This page (NASDAQ:TALK) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press