2m 2m 2m 2m 2m 2m 2m
TALKSPACE (TALK)
NASDAQ
$5.22$0.00 (0.00%)
Price as of Aug 03, 2026 7:24 AM EDT- $874.4MMarket Cap
- 125.97%1-Year Change
- Health Information ServicesIndustry
TALKSPACE (TALK)
$5.22$0.00 (0.00%)
- 1 Month+0.38%Low Price$5.21High Price$5.24
- 3 Months+0.58%Low Price$5.18High Price$5.24
- 1 Year+125.97%Low Price$2.27High Price$5.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.23 | 5.23 | 5.21 | 5.22 | +0.19% | 1,774,888 |
07/30/2026 | 5.22 | 5.23 | 5.21 | 5.21 | -0.19% | 1,184,266 |
07/29/2026 | 5.22 | 5.23 | 5.22 | 5.22 | +0.19% | 786,274 |
07/28/2026 | 5.23 | 5.24 | 5.21 | 5.21 | -0.19% | 1,081,018 |
07/27/2026 | 5.22 | 5.23 | 5.21 | 5.22 | +0.19% | 672,500 |
07/24/2026 | 5.22 | 5.22 | 5.21 | 5.21 | 0.00% | 1,118,951 |
07/23/2026 | 5.21 | 5.22 | 5.21 | 5.21 | 0.00% | 927,380 |
07/22/2026 | 5.21 | 5.23 | 5.21 | 5.21 | -0.19% | 1,846,909 |
07/21/2026 | 5.21 | 5.22 | 5.21 | 5.22 | +0.19% | 731,175 |
07/20/2026 | 5.21 | 5.22 | 5.21 | 5.21 | 0.00% | 993,492 |
07/17/2026 | 5.22 | 5.23 | 5.21 | 5.21 | -0.19% | 1,109,588 |
07/16/2026 | 5.21 | 5.23 | 5.21 | 5.22 | +0.19% | 1,574,055 |
07/15/2026 | 5.22 | 5.23 | 5.21 | 5.21 | -0.19% | 1,464,243 |
07/14/2026 | 5.24 | 5.24 | 5.22 | 5.22 | -0.19% | 1,215,925 |
07/13/2026 | 5.22 | 5.25 | 5.22 | 5.23 | 0.00% | 1,944,286 |
07/10/2026 | 5.22 | 5.23 | 5.21 | 5.23 | +0.19% | 2,306,606 |
07/09/2026 | 5.22 | 5.22 | 5.21 | 5.22 | 0.00% | 2,391,751 |
07/08/2026 | 5.21 | 5.22 | 5.21 | 5.22 | +0.19% | 2,453,668 |
07/07/2026 | 5.23 | 5.23 | 5.21 | 5.21 | -0.57% | 2,608,173 |
07/06/2026 | 5.20 | 5.24 | 5.20 | 5.24 | +0.77% | 3,700,324 |
07/02/2026 | 5.20 | 5.21 | 5.19 | 5.20 | 0.00% | 2,697,844 |
07/01/2026 | 5.20 | 5.20 | 5.19 | 5.20 | 0.00% | 2,590,060 |
06/30/2026 | 5.19 | 5.20 | 5.19 | 5.20 | 0.00% | 2,191,002 |
06/29/2026 | 5.20 | 5.20 | 5.19 | 5.20 | -0.38% | 2,064,093 |
06/26/2026 | 5.19 | 5.22 | 5.19 | 5.22 | +0.58% | 5,877,606 |
06/25/2026 | 5.19 | 5.20 | 5.19 | 5.19 | 0.00% | 2,242,049 |
06/24/2026 | 5.20 | 5.20 | 5.19 | 5.19 | -0.19% | 3,160,719 |
06/23/2026 | 5.20 | 5.20 | 5.19 | 5.20 | -0.19% | 4,276,946 |
06/22/2026 | 5.20 | 5.21 | 5.19 | 5.21 | 0.00% | 3,209,891 |
06/18/2026 | 5.20 | 5.21 | 5.20 | 5.21 | +0.19% | 3,232,003 |
06/17/2026 | 5.20 | 5.21 | 5.20 | 5.20 | 0.00% | 2,856,894 |
06/16/2026 | 5.21 | 5.21 | 5.20 | 5.20 | 0.00% | 2,279,275 |
06/15/2026 | 5.21 | 5.22 | 5.19 | 5.20 | -0.19% | 2,704,723 |
06/12/2026 | 5.21 | 5.22 | 5.21 | 5.21 | 0.00% | 1,029,446 |
06/11/2026 | 5.22 | 5.22 | 5.21 | 5.21 | 0.00% | 2,817,727 |
06/10/2026 | 5.21 | 5.22 | 5.21 | 5.21 | 0.00% | 2,035,450 |
06/09/2026 | 5.21 | 5.22 | 5.21 | 5.21 | 0.00% | 1,699,203 |
06/08/2026 | 5.22 | 5.22 | 5.21 | 5.21 | -0.19% | 1,681,555 |
06/05/2026 | 5.22 | 5.22 | 5.20 | 5.22 | +0.38% | 1,869,138 |
06/04/2026 | 5.22 | 5.22 | 5.20 | 5.20 | -0.19% | 1,706,970 |
06/03/2026 | 5.22 | 5.22 | 5.21 | 5.21 | -0.19% | 1,479,087 |
06/02/2026 | 5.20 | 5.22 | 5.20 | 5.22 | -0.19% | 1,389,620 |
06/01/2026 | 5.20 | 5.23 | 5.19 | 5.23 | +0.58% | 1,545,898 |
05/29/2026 | 5.19 | 5.20 | 5.19 | 5.20 | +0.19% | 2,895,146 |
05/28/2026 | 5.20 | 5.20 | 5.19 | 5.19 | -0.19% | 1,200,283 |
05/27/2026 | 5.20 | 5.20 | 5.19 | 5.20 | 0.00% | 1,065,787 |
05/26/2026 | 5.19 | 5.20 | 5.18 | 5.20 | 0.00% | 1,557,033 |
05/22/2026 | 5.19 | 5.20 | 5.18 | 5.20 | +0.19% | 1,009,829 |
05/21/2026 | 5.19 | 5.20 | 5.19 | 5.19 | 0.00% | 1,866,631 |
05/20/2026 | 5.19 | 5.20 | 5.19 | 5.19 | -0.19% | 1,674,397 |
05/19/2026 | 5.20 | 5.20 | 5.19 | 5.20 | 0.00% | 968,380 |
05/18/2026 | 5.18 | 5.20 | 5.18 | 5.20 | 0.00% | 1,098,500 |
05/15/2026 | 5.18 | 5.20 | 5.18 | 5.20 | +0.19% | 1,618,960 |
05/14/2026 | 5.18 | 5.19 | 5.18 | 5.19 | +0.19% | 1,313,640 |
05/13/2026 | 5.19 | 5.20 | 5.18 | 5.18 | 0.00% | 1,945,837 |
05/12/2026 | 5.19 | 5.20 | 5.18 | 5.18 | -0.19% | 1,463,087 |
05/11/2026 | 5.19 | 5.20 | 5.18 | 5.19 | 0.00% | 1,902,557 |
05/11/2026 |
-$0.04 Earnings | |||||
05/08/2026 | 5.18 | 5.20 | 5.18 | 5.19 | +0.19% | 1,119,590 |
05/07/2026 | 5.19 | 5.20 | 5.18 | 5.18 | -0.19% | 1,590,344 |
05/06/2026 | 5.19 | 5.20 | 5.19 | 5.19 | -0.19% | 1,111,799 |
05/05/2026 | 5.20 | 5.20 | 5.19 | 5.20 | 0.00% | 3,033,589 |
05/04/2026 | 5.18 | 5.20 | 5.18 | 5.20 | +0.19% | 1,966,915 |
05/01/2026 | 5.18 | 5.19 | 5.18 | 5.19 | 0.00% | 805,914 |
04/30/2026 | 5.18 | 5.19 | 5.18 | 5.19 | 0.00% | 1,422,541 |
04/29/2026 | 5.18 | 5.19 | 5.17 | 5.19 | 0.00% | 2,108,359 |
04/28/2026 | 5.19 | 5.19 | 5.18 | 5.19 | +0.19% | 689,225 |
04/27/2026 | 5.17 | 5.19 | 5.17 | 5.18 | 0.00% | 844,518 |
04/24/2026 | 5.17 | 5.18 | 5.17 | 5.18 | +0.19% | 1,460,265 |
04/23/2026 | 5.19 | 5.19 | 5.17 | 5.17 | -0.39% | 1,328,806 |
04/22/2026 | 5.18 | 5.19 | 5.18 | 5.19 | 0.00% | 591,424 |
04/21/2026 | 5.18 | 5.19 | 5.17 | 5.19 | +0.19% | 1,237,183 |
04/20/2026 | 5.17 | 5.19 | 5.17 | 5.18 | 0.00% | 1,269,603 |
04/17/2026 | 5.18 | 5.18 | 5.17 | 5.18 | +0.19% | 1,493,549 |
04/16/2026 | 5.16 | 5.17 | 5.16 | 5.17 | 0.00% | 1,646,201 |
04/15/2026 | 5.17 | 5.17 | 5.16 | 5.17 | 0.00% | 2,179,121 |
04/14/2026 | 5.18 | 5.18 | 5.17 | 5.17 | -0.19% | 1,002,957 |
04/13/2026 | 5.17 | 5.18 | 5.17 | 5.18 | +0.19% | 1,116,461 |
04/10/2026 | 5.18 | 5.18 | 5.17 | 5.17 | +0.10% | 1,332,243 |
04/09/2026 | 5.16 | 5.17 | 5.16 | 5.17 | +0.10% | 1,408,930 |
04/08/2026 | 5.17 | 5.18 | 5.16 | 5.16 | 0.00% | 2,170,016 |
04/07/2026 | 5.18 | 5.18 | 5.15 | 5.16 | -0.77% | 4,357,864 |
04/06/2026 | 5.17 | 5.20 | 5.16 | 5.20 | +0.39% | 3,645,776 |
04/02/2026 | 5.16 | 5.18 | 5.16 | 5.18 | +0.39% | 1,670,561 |
04/01/2026 | 5.18 | 5.18 | 5.16 | 5.16 | -0.29% | 1,864,928 |
03/31/2026 | 5.17 | 5.18 | 5.17 | 5.18 | -0.10% | 1,368,502 |
03/30/2026 | 5.15 | 5.19 | 5.14 | 5.18 | +0.58% | 5,242,198 |
03/27/2026 | 5.14 | 5.18 | 5.14 | 5.15 | 0.00% | 5,896,092 |
03/26/2026 | 5.13 | 5.16 | 5.13 | 5.15 | +0.39% | 7,925,718 |
03/25/2026 | 5.13 | 5.14 | 5.13 | 5.13 | 0.00% | 10,458,523 |
03/24/2026 | 5.14 | 5.15 | 5.12 | 5.13 | -0.19% | 10,391,603 |
03/23/2026 | 5.15 | 5.15 | 5.14 | 5.14 | 0.00% | 8,557,850 |
03/20/2026 | 5.14 | 5.14 | 5.13 | 5.14 | +0.19% | 6,740,144 |
03/19/2026 | 5.14 | 5.14 | 5.12 | 5.13 | 0.00% | 12,756,519 |
03/18/2026 | 5.13 | 5.14 | 5.13 | 5.13 | -0.19% | 6,928,272 |
03/17/2026 | 5.14 | 5.15 | 5.13 | 5.14 | 0.00% | 10,800,252 |
03/16/2026 | 5.14 | 5.15 | 5.12 | 5.14 | 0.00% | 8,383,423 |
03/13/2026 | 5.15 | 5.15 | 5.14 | 5.14 | -0.19% | 2,343,881 |
03/12/2026 | 5.15 | 5.17 | 5.15 | 5.15 | -0.39% | 7,540,594 |
03/11/2026 | 5.16 | 5.17 | 5.15 | 5.17 | -0.39% | 5,921,641 |