Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Talkspace (TALKW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 0.0388 0.0598 0.0382 0.0415 8,603
10th Dec 2025 (Wed) 0.0458 0.0458 0.0415 0.0415 0
9th Dec 2025 (Tue) 0.0458 0.0458 0.039 0.0445 200
8th Dec 2025 (Mon) 0.0423 0.0459 0.0423 0.0459 0
5th Dec 2025 (Fri) 0.0423 0.0496 0.0423 0.0496 0
4th Dec 2025 (Thu) 0.0423 0.0423 0.0421 0.043 300
3rd Dec 2025 (Wed) 0.0449 0.0449 0.0449 0.0436 100
2nd Dec 2025 (Tue) 0.045 0.0457 0.045 0.0457 0
1st Dec 2025 (Mon) 0.045 0.0459 0.045 0.0459 0
28th Nov 2025 (Fri) 0.045 0.045 0.041 0.041 0
27th Nov 2025 (Thu) 0.045 0.045 0.0444 0.0444 0
26th Nov 2025 (Wed) 0.045 0.045 0.0444 0.0444 0
25th Nov 2025 (Tue) 0.045 0.045 0.0427 0.0427 0
24th Nov 2025 (Mon) 0.045 0.045 0.0407 0.0415 2,026
21st Nov 2025 (Fri) 0.0499 0.0499 0.0499 0.0499 0
20th Nov 2025 (Thu) 0.044 0.045 0.044 0.045 0
19th Nov 2025 (Wed) 0.044 0.045 0.044 0.045 300
18th Nov 2025 (Tue) 0.045 0.045 0.0449 0.0471 0
17th Nov 2025 (Mon) 0.066 0.066 0.054 0.054 0
14th Nov 2025 (Fri) 0.066 0.066 0.066 0.0544 500
13th Nov 2025 (Thu) 0.056 0.056 0.056 0.056 0
12th Nov 2025 (Wed) 0.0677 0.0677 0.0661 0.0661 19
11th Nov 2025 (Tue) 0.0677 0.0677 0.0677 0.07 173
10th Nov 2025 (Mon) 0.068 0.069 0.068 0.0694 1,800
7th Nov 2025 (Fri) 0.063 0.067 0.063 0.067 0
6th Nov 2025 (Thu) 0.063 0.069 0.063 0.069 0
5th Nov 2025 (Wed) 0.063 0.063 0.063 0.072 100
4th Nov 2025 (Tue) 0.0665 0.0665 0.062 0.062 0
3rd Nov 2025 (Mon) 0.0665 0.0665 0.0665 0.062 19
31st Oct 2025 (Fri) 0.07 0.0705 0.0656 0.0697 7,791
30th Oct 2025 (Thu) 0.0525 0.0699 0.0525 0.06 10,700
29th Oct 2025 (Wed) 0.0447 0.0575 0.0447 0.0526 10,715
28th Oct 2025 (Tue) 0.0491 0.0491 0.0491 0.0466 500
24th Oct 2025 (Fri) 0.055 0.0625 0.055 0.0552 300
23rd Oct 2025 (Thu) 0.057 0.057 0.057 0.0533 0
22nd Oct 2025 (Wed) 0.0675 0.0677 0.05 0.059 3,596
21st Oct 2025 (Tue) 0.0605 0.0678 0.0605 0.0678 0
20th Oct 2025 (Mon) 0.0605 0.0694 0.0602 0.0693 2,006
17th Oct 2025 (Fri) 0.0653 0.068 0.0644 0.075 19,799
16th Oct 2025 (Thu) 0.075 0.075 0.075 0.074 1,903
15th Oct 2025 (Wed) 0.08 0.08 0.0689 0.077 100
14th Oct 2025 (Tue) 0.068 0.08 0.05 0.0781 1,900
13th Oct 2025 (Mon) 0.07 0.077 0.062 0.0789 18,378
FTSE 100 Latest
Value9,703.16
Change47.63