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 Inc (TALKW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0031 0.0031 0.0031 0.0029 100
2nd Apr 2026 (Thu) 0.0031 0.0031 0.0031 0.0029 100
1st Apr 2026 (Wed) 0.0032 0.0032 0.0031 0.0031 0
31st Mar 2026 (Tue) 0.0032 0.0032 0.0026 0.0026 0
30th Mar 2026 (Mon) 0.0032 0.0032 0.0031 0.0031 0
27th Mar 2026 (Fri) 0.004 0.004 0.004 0.004 0
26th Mar 2026 (Thu) 0.0036 0.004 0.0036 0.004 0
25th Mar 2026 (Wed) 0.0036 0.0043 0.0032 0.004 0
24th Mar 2026 (Tue) 0.0042 0.0042 0.0042 0.0041 0
23rd Mar 2026 (Mon) 0.0039 0.0039 0.0039 0.0043 5,400
20th Mar 2026 (Fri) 0.0034 0.0043 0.0034 0.0043 12
19th Mar 2026 (Thu) 0.0034 0.0042 0.0032 0.0041 5,870
18th Mar 2026 (Wed) 0.006 0.0068 0.0031 0.005 12,713
17th Mar 2026 (Tue) 0.0031 0.0068 0.0031 0.0068 0
16th Mar 2026 (Mon) 0.0031 0.0031 0.0031 0.0031 559
13th Mar 2026 (Fri) 0.0025 0.0038 0.0025 0.0039 1,097
12th Mar 2026 (Thu) 0.0045 0.0046 0.0042 0.004 1,000
11th Mar 2026 (Wed) 0.0035 0.0035 0.0031 0.0032 451
10th Mar 2026 (Tue) 0.006 0.0065 0.0027 0.0035 109,572
9th Mar 2026 (Mon) 0.02 0.02 0.0054 0.0054 132,905
6th Mar 2026 (Fri) 0.02 0.027 0.02 0.027 0
5th Mar 2026 (Thu) 0.02 0.0299 0.02 0.03 100
4th Mar 2026 (Wed) 0.0223 0.0254 0.0223 0.0254 0
3rd Mar 2026 (Tue) 0.0223 0.0223 0.0212 0.0212 4,851
2nd Mar 2026 (Mon) 0.0209 0.0247 0.0202 0.0247 6,392
27th Feb 2026 (Fri) 0.0209 0.0298 0.0181 0.0297 7,877
26th Feb 2026 (Thu) 0.0209 0.0209 0.0202 0.019 600
25th Feb 2026 (Wed) 0.028 0.028 0.0176 0.0176 0
24th Feb 2026 (Tue) 0.028 0.028 0.0279 0.0279 0
23rd Feb 2026 (Mon) 0.028 0.028 0.021 0.0279 1,900
20th Feb 2026 (Fri) 0.0193 0.0449 0.019 0.0321 12,600
19th Feb 2026 (Thu) 0.0147 0.0219 0.0147 0.0219 60,234
18th Feb 2026 (Wed) 0.0125 0.0135 0.0125 0.0126 100
17th Feb 2026 (Tue) 0.0128 0.0128 0.0128 0.0128 646
16th Feb 2026 (Mon) 0.0125 0.0125 0.0125 0.0123 0
13th Feb 2026 (Fri) 0.0125 0.0125 0.0125 0.0123 0
12th Feb 2026 (Thu) 0.0135 0.0135 0.0126 0.013 0
11th Feb 2026 (Wed) 0.0156 0.0156 0.0151 0.0154 100
10th Feb 2026 (Tue) 0.0157 0.0157 0.0157 0.0156 0
9th Feb 2026 (Mon) 0.0159 0.0159 0.0154 0.0156 2,200
6th Feb 2026 (Fri) 0.0158 0.016 0.0158 0.016 0
5th Feb 2026 (Thu) 0.0158 0.0158 0.0158 0.0188 100
FTSE 100 Latest
Value10,436.29
Change71.50