Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Talkspace, Inc. - Common Stock (NQ:TALK)

2.760 +0.060 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.710 2.860 2.710 2.760 1,130,907 +0.06(+2.22%)
Oct 02, 2025 2.700 2.730 2.655 2.700 650,193 +0.00(+0.00%)
Oct 01, 2025 2.750 2.810 2.680 2.700 627,082 -0.06(-2.17%)
Sep 30, 2025 2.750 2.780 2.680 2.760 946,970 +0.00(+0.00%)
Sep 29, 2025 2.810 2.930 2.730 2.760 1,426,019 -0.02(-0.72%)
Sep 26, 2025 2.640 2.780 2.640 2.780 795,312 +0.14(+5.30%)
Sep 25, 2025 2.640 2.710 2.620 2.640 710,771 -0.03(-1.12%)
Sep 24, 2025 2.660 2.700 2.630 2.670 716,895 +0.03(+1.14%)
Sep 23, 2025 2.590 2.740 2.590 2.640 993,541 +0.03(+1.15%)
Sep 22, 2025 2.600 2.620 2.560 2.610 712,533 +0.05(+1.95%)
Sep 19, 2025 2.660 2.665 2.560 2.560 3,113,365 -0.09(-3.40%)
Sep 18, 2025 2.580 2.650 2.560 2.650 969,800 +0.11(+4.33%)
Sep 17, 2025 2.510 2.590 2.510 2.540 781,406 +0.05(+2.01%)
Sep 16, 2025 2.540 2.560 2.490 2.490 718,570 -0.07(-2.73%)
Sep 15, 2025 2.550 2.630 2.550 2.560 1,268,289 +0.00(+0.00%)
Sep 12, 2025 2.580 2.640 2.550 2.560 977,336 -0.04(-1.54%)
Sep 11, 2025 2.560 2.615 2.530 2.600 976,098 +0.05(+1.96%)
Sep 10, 2025 2.590 2.600 2.530 2.550 1,694,853 -0.03(-1.16%)
Sep 09, 2025 2.650 2.680 2.570 2.580 865,980 -0.09(-3.37%)
Sep 08, 2025 2.630 2.680 2.610 2.670 957,454 +0.06(+2.30%)
Sep 05, 2025 2.640 2.715 2.580 2.610 909,278 -0.02(-0.76%)
Sep 04, 2025 2.590 2.650 2.550 2.630 968,172 -0.02(-0.75%)
Sep 03, 2025 2.650 2.670 2.600 2.650 1,019,702 +0.00(+0.00%)
Sep 02, 2025 2.640 2.700 2.610 2.650 943,661 -0.01(-0.38%)
Aug 29, 2025 2.660 2.685 2.630 2.660 746,034 +0.00(+0.00%)
Aug 28, 2025 2.730 2.760 2.640 2.660 1,232,964 -0.05(-1.85%)
Aug 27, 2025 2.670 2.740 2.670 2.710 909,018 +0.04(+1.50%)
Aug 26, 2025 2.650 2.719 2.650 2.670 858,054 +0.02(+0.56%)
Aug 25, 2025 2.790 2.845 2.650 2.655 1,465,179 -0.15(-5.18%)
Aug 22, 2025 2.730 2.825 2.701 2.800 1,195,423 +0.08(+2.94%)
Aug 21, 2025 2.560 2.740 2.560 2.720 1,307,192 +0.15(+5.84%)
Aug 20, 2025 2.580 2.600 2.545 2.570 1,130,563 +0.00(+0.00%)
Aug 19, 2025 2.600 2.639 2.530 2.570 1,267,028 -0.03(-1.15%)
Aug 18, 2025 2.540 2.680 2.540 2.600 1,753,774 +0.04(+1.56%)
Aug 15, 2025 2.560 2.680 2.545 2.560 1,426,007 +0.03(+1.19%)
Aug 14, 2025 2.560 2.610 2.490 2.530 1,398,189 -0.05(-1.94%)
Aug 13, 2025 2.480 2.610 2.480 2.580 2,413,560 +0.08(+3.20%)
Aug 12, 2025 2.460 2.550 2.451 2.500 1,511,092 +0.04(+1.63%)
Aug 11, 2025 2.470 2.520 2.450 2.460 1,502,045 -0.04(-1.60%)
Aug 08, 2025 2.490 2.530 2.460 2.500 1,284,610 +0.03(+1.21%)
Aug 07, 2025 2.410 2.505 2.390 2.470 2,219,082 +0.06(+2.49%)
Aug 06, 2025 2.290 2.410 2.270 2.410 1,847,377 +0.14(+6.17%)
Aug 05, 2025 2.440 2.460 2.220 2.270 4,720,591 -0.09(-3.81%)
Aug 04, 2025 2.300 2.380 2.290 2.360 1,397,638 +0.05(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.