USD
Datos históricos de Talkspace, Inc.
Talkspace, Inc. · TALK
$5.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:20 UTC
- Variación en el periodo
- +73.84%
- Máximo
- US$5.25
- 13 de julio de 2026
- Mínimo
- US$2.58
- 22 de octubre de 2025
- Volumen medio diario
- 2.39 M
Del 10 de octubre de 2025 al 14 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 14 ago 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 0.00% | 2.41 M |
| 13 ago 2026 | 5.24 | 5.25 | 5.24 | 5.25 | +0.19% | 1.22 M |
| 12 ago 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 0.00% | 1.44 M |
| 11 ago 2026 | 5.24 | 5.24 | 5.22 | 5.24 | 0.00% | 1.77 M |
| 10 ago 2026 | 5.22 | 5.24 | 5.22 | 5.24 | +0.38% | 847,271.348 |
| 7 ago 2026 | 5.21 | 5.23 | 5.20 | 5.22 | +0.19% | 7.09 M |
| 6 ago 2026 | 5.21 | 5.23 | 5.21 | 5.21 | −0.19% | 661,494.99 |
| 5 ago 2026 | 5.19 | 5.22 | 5.18 | 5.22 | +1.36% | 1.11 M |
| 4 ago 2026 | 5.22 | 5.22 | 5.15 | 5.15 | −1.15% | 3.6 M |
| 3 ago 2026 | 5.22 | 5.22 | 5.21 | 5.21 | −0.19% | 1.43 M |
| 31 jul 2026 | 5.23 | 5.23 | 5.21 | 5.22 | +0.19% | 1.77 M |
| 30 jul 2026 | 5.22 | 5.23 | 5.21 | 5.21 | −0.19% | 1.18 M |
| 29 jul 2026 | 5.22 | 5.23 | 5.22 | 5.22 | +0.19% | 786,274.154 |
| 28 jul 2026 | 5.23 | 5.24 | 5.21 | 5.21 | −0.19% | 1.08 M |
| 27 jul 2026 | 5.22 | 5.23 | 5.21 | 5.22 | +0.19% | 672,500.707 |
| 24 jul 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 0.00% | 1.12 M |
| 23 jul 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 0.00% | 927,380.861 |
| 22 jul 2026 | 5.21 | 5.23 | 5.21 | 5.21 | −0.19% | 1.85 M |
| 21 jul 2026 | 5.21 | 5.22 | 5.21 | 5.22 | +0.19% | 731,175.368 |
| 20 jul 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 0.00% | 993,492.416 |
| 17 jul 2026 | 5.22 | 5.23 | 5.21 | 5.21 | −0.19% | 1.11 M |
| 16 jul 2026 | 5.21 | 5.23 | 5.21 | 5.22 | +0.19% | 1.57 M |
| 15 jul 2026 | 5.22 | 5.23 | 5.21 | 5.21 | −0.19% | 1.46 M |
| 14 jul 2026 | 5.24 | 5.24 | 5.22 | 5.22 | −0.19% | 1.26 M |
| 13 jul 2026 | 5.22 | 5.25 | 5.22 | 5.23 | 0.00% | 1.94 M |
| 10 jul 2026 | 5.22 | 5.23 | 5.21 | 5.23 | +0.19% | 2.31 M |
| 9 jul 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 0.00% | 2.39 M |
| 8 jul 2026 | 5.21 | 5.22 | 5.21 | 5.22 | +0.19% | 2.45 M |
| 7 jul 2026 | 5.23 | 5.23 | 5.21 | 5.21 | −0.57% | 2.61 M |
| 6 jul 2026 | 5.20 | 5.24 | 5.20 | 5.24 | +0.77% | 3.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.