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
19th Sep 2025 (Fri) 0.07 0.07 0.07 0.0714 100
18th Sep 2025 (Thu) 0.0815 0.0815 0.0715 0.0799 200
17th Sep 2025 (Wed) 0.0765 0.0815 0.0765 0.0815 0
16th Sep 2025 (Tue) 0.0765 0.0781 0.0765 0.0781 0
15th Sep 2025 (Mon) 0.0765 0.0781 0.0765 0.0781 0
12th Sep 2025 (Fri) 0.0765 0.0765 0.076 0.076 0
11th Sep 2025 (Thu) 0.0765 0.0765 0.0648 0.084 8,338
10th Sep 2025 (Wed) 0.0749 0.0763 0.0749 0.0763 0
9th Sep 2025 (Tue) 0.0749 0.0753 0.0749 0.0753 768
8th Sep 2025 (Mon) 0.0733 0.0733 0.0577 0.0731 9,282
5th Sep 2025 (Fri) 0.081 0.081 0.077 0.072 484
4th Sep 2025 (Thu) 0.0848 0.0848 0.0734 0.084 799
3rd Sep 2025 (Wed) 0.0811 0.0811 0.0811 0.08 300
2nd Sep 2025 (Tue) 0.0884 0.10 0.0884 0.10 0
1st Sep 2025 (Mon) 0.0884 0.10 0.0884 0.10 0
29th Aug 2025 (Fri) 0.0884 0.10 0.0884 0.10 0
28th Aug 2025 (Thu) 0.0884 0.10 0.0884 0.0988 1,675
27th Aug 2025 (Wed) 0.10 0.10 0.10 0.101 500
26th Aug 2025 (Tue) 0.1025 0.1025 0.0975 0.0975 107
25th Aug 2025 (Mon) 0.10 0.10 0.09 0.10 1,857
22nd Aug 2025 (Fri) 0.1075 0.1075 0.1075 0.0999 0
21st Aug 2025 (Thu) 0.0875 0.0925 0.0875 0.0925 500
20th Aug 2025 (Wed) 0.0777 0.0777 0.0777 0.0759 0
19th Aug 2025 (Tue) 0.0766 0.0782 0.0766 0.0782 0
18th Aug 2025 (Mon) 0.0766 0.085 0.075 0.0782 6,209
15th Aug 2025 (Fri) 0.0654 0.0654 0.0654 0.0775 0
14th Aug 2025 (Thu) 0.0714 0.0714 0.0714 0.063 401
13th Aug 2025 (Wed) 0.0714 0.0714 0.062 0.071 1,146
12th Aug 2025 (Tue) 0.071 0.071 0.071 0.071 0
11th Aug 2025 (Mon) 0.071 0.071 0.071 0.071 25,515
8th Aug 2025 (Fri) 0.07 0.0711 0.07 0.0711 0
7th Aug 2025 (Thu) 0.07 0.071 0.07 0.0705 27,022
6th Aug 2025 (Wed) 0.065 0.065 0.06 0.0684 5,366
5th Aug 2025 (Tue) 0.068 0.068 0.068 0.0684 0
4th Aug 2025 (Mon) 0.0695 0.0695 0.068 0.068 0
1st Aug 2025 (Fri) 0.0695 0.07 0.0695 0.07 2,581
31st Jul 2025 (Thu) 0.0712 0.072 0.0712 0.072 0
30th Jul 2025 (Wed) 0.0712 0.0753 0.0712 0.0753 0
29th Jul 2025 (Tue) 0.0712 0.0712 0.0712 0.0739 2,000
28th Jul 2025 (Mon) 0.082 0.082 0.07 0.0731 5,655
25th Jul 2025 (Fri) 0.09 0.09 0.0715 0.0715 6,330
24th Jul 2025 (Thu) 0.0758 0.0804 0.0758 0.0759 16,559
23rd Jul 2025 (Wed) 0.08 0.08 0.08 0.085 11,758
22nd Jul 2025 (Tue) 0.0675 0.0675 0.0675 0.0674 100
21st Jul 2025 (Mon) 0.065 0.065 0.0608 0.065 9,986
FTSE 100 Latest
Value9,216.67
Change-11.44