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
18th Jul 2025 (Fri) 0.0651 0.0651 0.059 0.0589 2,100
17th Jul 2025 (Thu) 0.056 0.056 0.056 0.0717 125
16th Jul 2025 (Wed) 0.06 0.06 0.06 0.059 45
15th Jul 2025 (Tue) 0.07 0.07 0.063 0.0665 5,815
14th Jul 2025 (Mon) 0.066 0.07 0.066 0.07 0
11th Jul 2025 (Fri) 0.066 0.08 0.066 0.08 13
10th Jul 2025 (Thu) 0.066 0.066 0.05 0.08 7,569
9th Jul 2025 (Wed) 0.072 0.10 0.072 0.10 0
8th Jul 2025 (Tue) 0.072 0.10 0.072 0.10 0
7th Jul 2025 (Mon) 0.072 0.10 0.072 0.10 0
4th Jul 2025 (Fri) 0.072 0.10 0.072 0.10 166,268
3rd Jul 2025 (Thu) 0.072 0.10 0.072 0.10 166,268
2nd Jul 2025 (Wed) 0.0685 0.09 0.0685 0.09 19,878
1st Jul 2025 (Tue) 0.071 0.071 0.0689 0.0734 8,861
30th Jun 2025 (Mon) 0.0668 0.0668 0.0661 0.0661 0
27th Jun 2025 (Fri) 0.0668 0.0723 0.0668 0.0723 0
26th Jun 2025 (Thu) 0.0668 0.07 0.0668 0.0699 500
25th Jun 2025 (Wed) 0.066 0.066 0.066 0.0668 200
24th Jun 2025 (Tue) 0.066 0.0699 0.066 0.0699 0
23rd Jun 2025 (Mon) 0.066 0.07 0.066 0.07 0
20th Jun 2025 (Fri) 0.066 0.066 0.066 0.0661 2,934
19th Jun 2025 (Thu) 0.07 0.07 0.0663 0.07 4,714
18th Jun 2025 (Wed) 0.07 0.07 0.0663 0.07 4,714
17th Jun 2025 (Tue) 0.0735 0.081 0.0735 0.081 1,100
16th Jun 2025 (Mon) 0.0703 0.078 0.0703 0.0781 1,086
13th Jun 2025 (Fri) 0.0851 0.0851 0.08 0.0779 9,950
12th Jun 2025 (Thu) 0.0881 0.0901 0.0881 0.0813 2,626
11th Jun 2025 (Wed) 0.0828 0.0911 0.0828 0.09 1,500
10th Jun 2025 (Tue) 0.091 0.091 0.088 0.088 5,051
9th Jun 2025 (Mon) 0.095 0.095 0.0931 0.0931 0
6th Jun 2025 (Fri) 0.095 0.095 0.095 0.095 1,035
5th Jun 2025 (Thu) 0.10 0.10 0.095 0.095 0
4th Jun 2025 (Wed) 0.10 0.10 0.10 0.1067 0
3rd Jun 2025 (Tue) 0.0961 0.1077 0.0896 0.1078 300
2nd Jun 2025 (Mon) 0.091 0.1077 0.091 0.0961 1,235
30th May 2025 (Fri) 0.0881 0.0881 0.0881 0.0881 1,135
29th May 2025 (Thu) 0.112 0.1356 0.11 0.10 6,889
28th May 2025 (Wed) 0.099 0.099 0.099 0.099 0
27th May 2025 (Tue) 0.096 0.096 0.096 0.096 1,910
26th May 2025 (Mon) 0.097 0.097 0.097 0.097 0
24th May 2025 (Sat) 0.1059 0.1059 0.097 0.097 0
23rd May 2025 (Fri) 0.1059 0.1059 0.1059 0.1059 0
22nd May 2025 (Thu) 0.1042 0.1059 0.1026 0.1026 3,278
21st May 2025 (Wed) 0.105 0.105 0.105 0.105 0
20th May 2025 (Tue) 0.104 0.104 0.104 0.104 0
19th May 2025 (Mon) 0.1035 0.1035 0.1035 0.1035 741
FTSE 100 Latest
Value8,992.12
Change19.48