Other US listings · TALK · stock
Talkspace, Inc. (TALK) stock price history
Every Other US listings trading session of Talkspace, Inc. from Jul 30, 2020 to Aug 14, 2026: 1,518 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TALK adjusted close, 2020 to 2026
- $12.10
- All time high, 2021
- $5.25
- 52 week high, $2.49 low
- 1,518
- Daily sessions since 2020
Last updated Aug 14, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TALK key facts
- Talkspace, Inc. (TALK) closed at $5.25 on Aug 14, 2026 on Other US listings.
- TALK's all time high close is $12.10, set on Feb 10, 2021; its all time low close is $0.5840 on Jan 5, 2023.
- TALK's 52 week range is $2.49 to $5.25.
- TALK returned +107.5% over the year to Aug 14, 2026 and -0.2% over five years.
- Since Jul 30, 2020 TALK returned -48%, -10.3% a year compounded.
- TALK's deepest drawdown was -95.2% from Feb 10, 2021 to Jan 5, 2023.
- DataCedar holds 1,518 daily sessions of TALK history from Jul 30, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TALK price chart, 2020 to 2026
TALK returns
Price return from the last close on or before the window start to Aug 14, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +1.2% |
| 6 months | +39.3% |
| Year to date | +47.5% |
| 1 year | +107.5% |
| 3 years | +224.1% |
| 5 years | -0.2% |
| 10 years | n/a |
| Since Jul 30, 2020 | -48.0% |
| Compound annual growth, 6.0 years | -10.3% |
TALK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.10 on Feb 10, 2021
- All time low close
- $0.5840 on Jan 5, 2023
- 52 week high
- $5.25 on Jul 13, 2026
- 52 week low
- $2.49 on Aug 14, 2025
- Deepest drawdown
- -95.2% from Feb 10, 2021 to Jan 5, 2023, not yet recovered
- Best single session
- +34.4% on Jun 2, 2022
- Worst single session
- -36.3% on Nov 16, 2021
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +316%
- Worst calendar year
- 2021, -82%
TALK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 30, 2020; 2026 runs to Aug 14, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.61 | $5.25 | $3.45 | $5.25 | +44.6% | 424.9M | 155 |
| 2025 | $3.15 | $4.36 | $2.22 | $3.63 | +17.5% | 419.5M | 250 |
| 2024 | $2.51 | $3.92 | $1.60 | $3.09 | +21.7% | 401.7M | 252 |
| 2023 | $0.6160 | $2.61 | $0.5580 | $2.54 | +316.4% | 159.8M | 250 |
| 2022 | $1.96 | $2.13 | $0.5200 | $0.6100 | -69.0% | 202.2M | 251 |
| 2021 | $10.73 | $12.45 | $1.77 | $1.97 | -81.8% | 345.5M | 252 |
| 2020 | $10.00 | $11.00 | $9.66 | $10.81 | n/a | 17.1M | 108 |
TALK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $5.25 | +0.6% |
| July 2026 | $5.22 | +0.4% |
| June 2026 | $5.20 | 0.0% |
| May 2026 | $5.20 | +0.2% |
| April 2026 | $5.19 | +0.3% |
| March 2026 | $5.18 | +7.4% |
| February 2026 | $4.82 | +19.3% |
| January 2026 | $4.04 | +11.3% |
| December 2025 | $3.63 | +7.4% |
| November 2025 | $3.38 | +4.6% |
| October 2025 | $3.23 | +17.0% |
| September 2025 | $2.76 | +3.8% |
About the TALK data
Daily bars. 1,518 sessions from Jul 30, 2020 to Aug 14, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 14, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TALK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TALK share price history
