Talkspace, Inc. (TALK)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.3100 | 2.3800 | 2.2350 | 2.3000 | 2.3000 | 19,775,200 |
| 27 jun 2024 | 2.3300 | 2.4100 | 2.2550 | 2.3200 | 2.3200 | 3,076,400 |
| 26 jun 2024 | 2.2300 | 2.3400 | 2.1900 | 2.3300 | 2.3300 | 1,672,800 |
| 25 jun 2024 | 2.1400 | 2.2560 | 2.1400 | 2.2400 | 2.2400 | 1,550,600 |
| 24 jun 2024 | 2.1100 | 2.2100 | 2.0800 | 2.1500 | 2.1500 | 877,200 |
| 21 jun 2024 | 2.0800 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 1,408,900 |
| 20 jun 2024 | 2.2300 | 2.2700 | 2.0800 | 2.0900 | 2.0900 | 1,176,000 |
| 18 jun 2024 | 2.2700 | 2.3050 | 2.2100 | 2.2400 | 2.2400 | 828,200 |
| 17 jun 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 1,329,600 |
| 14 jun 2024 | 2.3500 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 1,196,400 |
| 13 jun 2024 | 2.3900 | 2.4650 | 2.3300 | 2.3700 | 2.3700 | 1,733,100 |
| 12 jun 2024 | 2.6500 | 2.6700 | 2.3600 | 2.3800 | 2.3800 | 1,839,200 |
| 11 jun 2024 | 2.6100 | 2.6250 | 2.5700 | 2.6100 | 2.6100 | 635,200 |
| 10 jun 2024 | 2.6100 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 682,400 |
| 07 jun 2024 | 2.6300 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 789,300 |
| 06 jun 2024 | 2.6400 | 2.7050 | 2.6050 | 2.6400 | 2.6400 | 832,800 |
| 05 jun 2024 | 2.6000 | 2.6650 | 2.5800 | 2.6600 | 2.6600 | 751,400 |
| 04 jun 2024 | 2.6750 | 2.6750 | 2.5700 | 2.5800 | 2.5800 | 901,500 |
| 03 jun 2024 | 2.6300 | 2.6950 | 2.5800 | 2.6300 | 2.6300 | 1,295,500 |
| 31 may 2024 | 2.6900 | 2.7100 | 2.5500 | 2.6200 | 2.6200 | 1,857,200 |
| 30 may 2024 | 2.6600 | 2.7450 | 2.6550 | 2.6800 | 2.6800 | 1,122,500 |
| 29 may 2024 | 2.7400 | 2.7600 | 2.6500 | 2.6700 | 2.6700 | 1,280,800 |
| 28 may 2024 | 2.8800 | 2.9300 | 2.7700 | 2.8300 | 2.8300 | 1,598,000 |
| 24 may 2024 | 2.7600 | 2.9400 | 2.7600 | 2.8600 | 2.8600 | 1,467,700 |
| 23 may 2024 | 2.8000 | 2.8350 | 2.7450 | 2.7700 | 2.7700 | 1,138,000 |
| 22 may 2024 | 2.7500 | 2.8450 | 2.7400 | 2.7600 | 2.7600 | 1,111,800 |
| 21 may 2024 | 2.7300 | 2.7700 | 2.6400 | 2.7500 | 2.7500 | 1,641,500 |
| 20 may 2024 | 2.7400 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 596,300 |
| 17 may 2024 | 2.7900 | 2.8100 | 2.6800 | 2.7500 | 2.7500 | 717,800 |
| 16 may 2024 | 2.8900 | 2.9200 | 2.7900 | 2.8000 | 2.8000 | 729,400 |
| 15 may 2024 | 2.9000 | 3.0100 | 2.8650 | 2.8800 | 2.8800 | 762,400 |
| 14 may 2024 | 3.0200 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 887,800 |
| 13 may 2024 | 2.8200 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 1,002,200 |
| 10 may 2024 | 2.9100 | 3.0300 | 2.7400 | 2.8100 | 2.8100 | 1,146,800 |
| 09 may 2024 | 2.6600 | 2.9000 | 2.6400 | 2.8500 | 2.8500 | 1,589,300 |
| 08 may 2024 | 2.6200 | 2.8000 | 2.5700 | 2.6600 | 2.6600 | 2,229,200 |
| 07 may 2024 | 3.0500 | 3.1390 | 2.5500 | 2.6900 | 2.6900 | 5,101,800 |
| 06 may 2024 | 3.1900 | 3.3100 | 3.1600 | 3.1800 | 3.1800 | 1,226,300 |
| 03 may 2024 | 3.1800 | 3.2100 | 3.1400 | 3.1700 | 3.1700 | 530,500 |
| 02 may 2024 | 3.1800 | 3.1800 | 3.0950 | 3.1300 | 3.1300 | 506,200 |
| 01 may 2024 | 3.0400 | 3.2600 | 3.0320 | 3.1600 | 3.1600 | 892,600 |
| 30 abr 2024 | 3.0600 | 3.1500 | 3.0300 | 3.0600 | 3.0600 | 446,900 |
| 29 abr 2024 | 3.1500 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 605,800 |
| 26 abr 2024 | 3.1000 | 3.1700 | 3.0600 | 3.1200 | 3.1200 | 335,800 |
| 25 abr 2024 | 3.0300 | 3.1200 | 2.9700 | 3.0800 | 3.0800 | 911,900 |
| 24 abr 2024 | 3.1100 | 3.1600 | 3.0000 | 3.0700 | 3.0700 | 660,300 |
| 23 abr 2024 | 3.0900 | 3.2650 | 3.0900 | 3.1400 | 3.1400 | 1,431,700 |
| 22 abr 2024 | 3.1600 | 3.1750 | 2.9950 | 3.0700 | 3.0700 | 1,088,100 |
| 19 abr 2024 | 2.9500 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 1,409,000 |
| 18 abr 2024 | 2.9400 | 3.0550 | 2.9200 | 2.9700 | 2.9700 | 1,039,400 |
| 17 abr 2024 | 3.1000 | 3.1400 | 2.9200 | 2.9400 | 2.9400 | 917,900 |
| 16 abr 2024 | 3.1400 | 3.1900 | 3.0050 | 3.0300 | 3.0300 | 1,957,000 |
| 15 abr 2024 | 3.4800 | 3.5300 | 3.1800 | 3.2000 | 3.2000 | 1,827,100 |
| 12 abr 2024 | 3.6100 | 3.6600 | 3.2600 | 3.4800 | 3.4800 | 1,899,500 |
| 11 abr 2024 | 3.6300 | 3.7100 | 3.5500 | 3.6400 | 3.6400 | 913,900 |
| 10 abr 2024 | 3.8000 | 3.8600 | 3.6300 | 3.6600 | 3.6600 | 2,405,700 |
| 09 abr 2024 | 3.7400 | 3.9200 | 3.7150 | 3.7800 | 3.7800 | 3,441,800 |
| 08 abr 2024 | 3.6500 | 3.7800 | 3.6300 | 3.7300 | 3.7300 | 2,321,300 |
| 05 abr 2024 | 3.6300 | 3.6650 | 3.5500 | 3.6500 | 3.6500 | 1,007,700 |
| 04 abr 2024 | 3.7000 | 3.7700 | 3.5600 | 3.6300 | 3.6300 | 1,196,500 |
| 03 abr 2024 | 3.4600 | 3.6550 | 3.4450 | 3.6400 | 3.6400 | 1,341,000 |
| 02 abr 2024 | 3.4700 | 3.5000 | 3.3300 | 3.4600 | 3.4600 | 1,211,500 |
| 01 abr 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5400 | 3.5400 | 696,000 |
| 28 mar 2024 | 3.5500 | 3.6600 | 3.4800 | 3.5700 | 3.5700 | 1,282,000 |
| 27 mar 2024 | 3.6500 | 3.7300 | 3.5500 | 3.5700 | 3.5700 | 1,385,500 |
| 26 mar 2024 | 3.6300 | 3.6500 | 3.4900 | 3.6000 | 3.6000 | 1,767,700 |
| 25 mar 2024 | 3.5700 | 3.7650 | 3.5300 | 3.6300 | 3.6300 | 2,187,100 |
| 22 mar 2024 | 3.5000 | 3.6200 | 3.4500 | 3.5700 | 3.5700 | 3,040,200 |
| 21 mar 2024 | 3.4300 | 3.5100 | 3.3150 | 3.4800 | 3.4800 | 1,718,300 |
| 20 mar 2024 | 3.3000 | 3.4200 | 3.2500 | 3.4200 | 3.4200 | 1,439,400 |
| 19 mar 2024 | 3.3100 | 3.3180 | 3.2050 | 3.2900 | 3.2900 | 963,000 |
| 18 mar 2024 | 3.2100 | 3.3100 | 3.1700 | 3.3000 | 3.3000 | 987,600 |
| 15 mar 2024 | 3.2300 | 3.2400 | 3.1010 | 3.2100 | 3.2100 | 1,233,800 |
| 14 mar 2024 | 3.2000 | 3.3250 | 3.1800 | 3.2300 | 3.2300 | 846,200 |
| 13 mar 2024 | 3.3100 | 3.4450 | 3.2200 | 3.2400 | 3.2400 | 1,568,100 |
| 12 mar 2024 | 3.0100 | 3.3300 | 3.0100 | 3.2800 | 3.2800 | 4,491,800 |
| 11 mar 2024 | 3.0000 | 3.0000 | 2.8810 | 2.9200 | 2.9200 | 962,100 |
| 08 mar 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 698,700 |
| 07 mar 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0800 | 3.0800 | 798,200 |
| 06 mar 2024 | 3.0000 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 1,642,000 |
| 05 mar 2024 | 2.9300 | 2.9650 | 2.8400 | 2.9500 | 2.9500 | 836,600 |
| 04 mar 2024 | 3.0000 | 3.0000 | 2.8400 | 2.9200 | 2.9200 | 789,200 |
| 01 mar 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 1,278,300 |
| 29 feb 2024 | 2.8800 | 2.9700 | 2.8800 | 2.9400 | 2.9400 | 1,814,100 |
| 28 feb 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 862,400 |
| 27 feb 2024 | 2.8200 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 1,683,600 |
| 26 feb 2024 | 2.7900 | 2.9250 | 2.7800 | 2.8600 | 2.8600 | 1,711,200 |
| 23 feb 2024 | 2.8000 | 2.8900 | 2.7000 | 2.7600 | 2.7600 | 1,925,500 |
| 22 feb 2024 | 2.6600 | 2.8500 | 2.6200 | 2.7600 | 2.7600 | 8,566,600 |
| 21 feb 2024 | 2.4800 | 2.5250 | 2.2900 | 2.3400 | 2.3400 | 1,007,200 |
| 20 feb 2024 | 2.4000 | 2.5100 | 2.3600 | 2.4700 | 2.4700 | 1,595,800 |
| 16 feb 2024 | 2.4700 | 2.4900 | 2.3900 | 2.4300 | 2.4300 | 802,300 |
| 15 feb 2024 | 2.3700 | 2.4800 | 2.3450 | 2.4500 | 2.4500 | 822,900 |
| 14 feb 2024 | 2.2800 | 2.3900 | 2.2200 | 2.3600 | 2.3600 | 1,323,000 |
| 13 feb 2024 | 2.3000 | 2.3200 | 2.1600 | 2.2200 | 2.2200 | 587,700 |
| 12 feb 2024 | 2.4500 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 731,600 |
| 09 feb 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 502,900 |
| 08 feb 2024 | 2.4000 | 2.4700 | 2.3900 | 2.4500 | 2.4500 | 737,300 |
| 07 feb 2024 | 2.4000 | 2.4400 | 2.3950 | 2.4000 | 2.4000 | 725,800 |
| 06 feb 2024 | 2.3600 | 2.4250 | 2.3400 | 2.4000 | 2.4000 | 507,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.