Talkspace Inc NASDAQ:TALK Historical Prices

Below are the 622 trading days of historical prices for TALK.

# Exchange Symbol Date Open High Low Close
622 NASDAQ TALK Thu, Jan 19, 2023 0.73 0.79 0.71 0.73
621 NASDAQ TALK Wed, Jan 18, 2023 0.73 0.81 0.71 0.74
620 NASDAQ TALK Tue, Jan 17, 2023 0.76 0.77 0.70 0.77
619 NASDAQ TALK Fri, Jan 13, 2023 0.70 0.77 0.63 0.75
618 NASDAQ TALK Thu, Jan 12, 2023 0.69 0.76 0.68 0.74
617 NASDAQ TALK Wed, Jan 11, 2023 0.73 0.75 0.64 0.69
616 NASDAQ TALK Tue, Jan 10, 2023 0.68 0.74 0.65 0.72
615 NASDAQ TALK Mon, Jan 9, 2023 0.66 0.70 0.63 0.64
614 NASDAQ TALK Fri, Jan 6, 2023 0.67 0.67 0.59 0.66
613 NASDAQ TALK Thu, Jan 5, 2023 0.60 0.65 0.58 0.58
612 NASDAQ TALK Wed, Jan 4, 2023 0.60 0.63 0.57 0.60
611 NASDAQ TALK Tue, Jan 3, 2023 0.62 0.64 0.56 0.60
610 NASDAQ TALK Fri, Dec 30, 2022 0.60 0.63 0.58 0.61
609 NASDAQ TALK Thu, Dec 29, 2022 0.58 0.65 0.57 0.60
608 NASDAQ TALK Wed, Dec 28, 2022 0.64 0.64 0.53 0.59
607 NASDAQ TALK Tue, Dec 27, 2022 0.68 0.68 0.59 0.62
606 NASDAQ TALK Fri, Dec 23, 2022 0.68 0.70 0.63 0.67
605 NASDAQ TALK Thu, Dec 22, 2022 0.75 0.75 0.68 0.69
604 NASDAQ TALK Wed, Dec 21, 2022 0.70 0.77 0.70 0.74
603 NASDAQ TALK Tue, Dec 20, 2022 0.73 0.78 0.69 0.72
602 NASDAQ TALK Mon, Dec 19, 2022 0.88 0.89 0.74 0.75
601 NASDAQ TALK Fri, Dec 16, 2022 0.78 0.89 0.78 0.86
600 NASDAQ TALK Thu, Dec 15, 2022 0.69 0.80 0.69 0.77
599 NASDAQ TALK Wed, Dec 14, 2022 0.73 0.78 0.70 0.71
598 NASDAQ TALK Tue, Dec 13, 2022 0.76 0.79 0.72 0.76
597 NASDAQ TALK Mon, Dec 12, 2022 0.72 0.77 0.70 0.72
596 NASDAQ TALK Fri, Dec 9, 2022 0.71 0.76 0.70 0.72
595 NASDAQ TALK Thu, Dec 8, 2022 0.68 0.78 0.66 0.73
594 NASDAQ TALK Wed, Dec 7, 2022 0.78 0.80 0.69 0.70
593 NASDAQ TALK Tue, Dec 6, 2022 0.83 0.86 0.77 0.78
592 NASDAQ TALK Mon, Dec 5, 2022 0.85 0.88 0.81 0.84
591 NASDAQ TALK Fri, Dec 2, 2022 0.83 0.88 0.82 0.85
590 NASDAQ TALK Thu, Dec 1, 2022 0.88 0.92 0.82 0.86
589 NASDAQ TALK Wed, Nov 30, 2022 0.81 0.95 0.81 0.88
588 NASDAQ TALK Tue, Nov 29, 2022 0.79 0.90 0.78 0.88
587 NASDAQ TALK Mon, Nov 28, 2022 0.75 0.87 0.73 0.79
586 NASDAQ TALK Fri, Nov 25, 2022 0.62 0.65 0.59 0.60
585 NASDAQ TALK Wed, Nov 23, 2022 0.60 0.65 0.59 0.62
584 NASDAQ TALK Tue, Nov 22, 2022 0.60 0.65 0.57 0.59
583 NASDAQ TALK Mon, Nov 21, 2022 0.65 0.65 0.60 0.60
582 NASDAQ TALK Fri, Nov 18, 2022 0.65 0.68 0.62 0.62
581 NASDAQ TALK Thu, Nov 17, 2022 0.66 0.70 0.65 0.65
580 NASDAQ TALK Wed, Nov 16, 2022 0.75 0.77 0.63 0.67
579 NASDAQ TALK Tue, Nov 15, 2022 0.77 0.79 0.72 0.76
578 NASDAQ TALK Mon, Nov 14, 2022 0.80 0.82 0.76 0.77
577 NASDAQ TALK Fri, Nov 11, 2022 0.75 0.84 0.69 0.82
576 NASDAQ TALK Thu, Nov 10, 2022 0.75 0.80 0.70 0.75
575 NASDAQ TALK Wed, Nov 9, 2022 0.82 0.82 0.69 0.75
574 NASDAQ TALK Tue, Nov 8, 2022 0.74 0.82 0.70 0.81
573 NASDAQ TALK Mon, Nov 7, 2022 0.69 0.74 0.66 0.70
572 NASDAQ TALK Fri, Nov 4, 2022 0.63 0.71 0.63 0.69
571 NASDAQ TALK Thu, Nov 3, 2022 0.66 0.69 0.52 0.63
570 NASDAQ TALK Wed, Nov 2, 2022 0.70 0.71 0.64 0.68
569 NASDAQ TALK Tue, Nov 1, 2022 0.72 0.73 0.66 0.70
568 NASDAQ TALK Mon, Oct 31, 2022 0.75 0.78 0.66 0.73
567 NASDAQ TALK Fri, Oct 28, 2022 0.75 0.79 0.71 0.75
566 NASDAQ TALK Thu, Oct 27, 2022 0.79 0.80 0.75 0.76
565 NASDAQ TALK Wed, Oct 26, 2022 0.83 0.83 0.78 0.80
564 NASDAQ TALK Tue, Oct 25, 2022 0.84 0.88 0.78 0.81
563 NASDAQ TALK Mon, Oct 24, 2022 0.82 0.87 0.80 0.86
562 NASDAQ TALK Fri, Oct 21, 2022 0.79 0.83 0.78 0.81
561 NASDAQ TALK Thu, Oct 20, 2022 0.80 0.84 0.77 0.81
560 NASDAQ TALK Wed, Oct 19, 2022 0.83 0.88 0.77 0.81
559 NASDAQ TALK Tue, Oct 18, 2022 0.84 0.91 0.83 0.84
558 NASDAQ TALK Mon, Oct 17, 2022 0.84 0.93 0.81 0.83
557 NASDAQ TALK Fri, Oct 14, 2022 0.88 0.93 0.83 0.84
556 NASDAQ TALK Thu, Oct 13, 2022 0.89 0.93 0.83 0.90
555 NASDAQ TALK Wed, Oct 12, 2022 0.87 0.92 0.84 0.87
554 NASDAQ TALK Tue, Oct 11, 2022 0.88 0.93 0.84 0.88
553 NASDAQ TALK Mon, Oct 10, 2022 0.92 0.97 0.88 0.89
552 NASDAQ TALK Fri, Oct 7, 2022 0.98 1.00 0.90 0.91
551 NASDAQ TALK Thu, Oct 6, 2022 1.09 1.10 0.98 1.00
550 NASDAQ TALK Wed, Oct 5, 2022 0.99 1.09 0.98 1.09
549 NASDAQ TALK Tue, Oct 4, 2022 1.02 1.08 1.02 1.04
548 NASDAQ TALK Mon, Oct 3, 2022 1.03 1.09 0.98 1.02
547 NASDAQ TALK Fri, Sep 30, 2022 0.95 1.04 0.95 1.03
546 NASDAQ TALK Thu, Sep 29, 2022 1.03 1.05 0.91 0.95
545 NASDAQ TALK Wed, Sep 28, 2022 1.00 1.03 0.97 1.02
544 NASDAQ TALK Tue, Sep 27, 2022 1.00 1.04 1.00 1.01
543 NASDAQ TALK Mon, Sep 26, 2022 1.01 1.05 0.97 1.00
542 NASDAQ TALK Fri, Sep 23, 2022 0.99 1.06 0.96 1.02
541 NASDAQ TALK Thu, Sep 22, 2022 0.84 1.06 0.83 1.02
540 NASDAQ TALK Wed, Sep 21, 2022 0.90 0.93 0.82 0.83
539 NASDAQ TALK Tue, Sep 20, 2022 1.00 1.00 0.88 0.89
538 NASDAQ TALK Mon, Sep 19, 2022 1.00 1.04 0.96 0.98
537 NASDAQ TALK Fri, Sep 16, 2022 1.07 1.11 1.00 1.02
536 NASDAQ TALK Thu, Sep 15, 2022 1.10 1.13 1.08 1.08
535 NASDAQ TALK Wed, Sep 14, 2022 1.13 1.15 1.07 1.10
534 NASDAQ TALK Tue, Sep 13, 2022 1.15 1.20 1.11 1.14
533 NASDAQ TALK Mon, Sep 12, 2022 1.25 1.26 1.19 1.19
532 NASDAQ TALK Fri, Sep 9, 2022 1.25 1.30 1.18 1.26
531 NASDAQ TALK Thu, Sep 8, 2022 1.30 1.34 1.25 1.26
530 NASDAQ TALK Wed, Sep 7, 2022 1.27 1.36 1.25 1.30
529 NASDAQ TALK Tue, Sep 6, 2022 1.32 1.37 1.26 1.28
528 NASDAQ TALK Fri, Sep 2, 2022 1.32 1.35 1.27 1.32
527 NASDAQ TALK Thu, Sep 1, 2022 1.31 1.34 1.21 1.33
526 NASDAQ TALK Wed, Aug 31, 2022 1.33 1.35 1.29 1.33
525 NASDAQ TALK Tue, Aug 30, 2022 1.35 1.37 1.27 1.32
524 NASDAQ TALK Mon, Aug 29, 2022 1.39 1.43 1.34 1.36
523 NASDAQ TALK Fri, Aug 26, 2022 1.43 1.45 1.35 1.42
522 NASDAQ TALK Thu, Aug 25, 2022 1.51 1.53 1.40 1.44
521 NASDAQ TALK Wed, Aug 24, 2022 1.55 1.63 1.48 1.51
520 NASDAQ TALK Tue, Aug 23, 2022 1.45 1.58 1.45 1.57
519 NASDAQ TALK Mon, Aug 22, 2022 1.40 1.51 1.40 1.46
518 NASDAQ TALK Fri, Aug 19, 2022 1.54 1.56 1.41 1.42
517 NASDAQ TALK Thu, Aug 18, 2022 1.55 1.59 1.54 1.57
516 NASDAQ TALK Wed, Aug 17, 2022 1.58 1.60 1.50 1.57
515 NASDAQ TALK Tue, Aug 16, 2022 1.61 1.62 1.53 1.61
514 NASDAQ TALK Mon, Aug 15, 2022 1.62 1.64 1.59 1.61
513 NASDAQ TALK Fri, Aug 12, 2022 1.58 1.64 1.56 1.64
512 NASDAQ TALK Thu, Aug 11, 2022 1.54 1.66 1.54 1.58
511 NASDAQ TALK Wed, Aug 10, 2022 1.60 1.63 1.52 1.53
510 NASDAQ TALK Tue, Aug 9, 2022 1.71 1.87 1.55 1.59
509 NASDAQ TALK Mon, Aug 8, 2022 1.92 1.92 1.74 1.75
508 NASDAQ TALK Fri, Aug 5, 2022 1.87 1.94 1.85 1.92
507 NASDAQ TALK Thu, Aug 4, 2022 1.92 1.94 1.79 1.91
506 NASDAQ TALK Wed, Aug 3, 2022 1.87 1.92 1.79 1.91
505 NASDAQ TALK Tue, Aug 2, 2022 1.86 1.88 1.77 1.88
504 NASDAQ TALK Mon, Aug 1, 2022 1.91 1.91 1.79 1.84
503 NASDAQ TALK Fri, Jul 29, 2022 1.89 1.92 1.83 1.87
502 NASDAQ TALK Thu, Jul 28, 2022 1.69 1.92 1.63 1.92
501 NASDAQ TALK Wed, Jul 27, 2022 1.70 1.77 1.68 1.70
500 NASDAQ TALK Tue, Jul 26, 2022 1.67 1.73 1.63 1.70
499 NASDAQ TALK Mon, Jul 25, 2022 1.67 1.73 1.60 1.68
498 NASDAQ TALK Fri, Jul 22, 2022 1.70 1.74 1.66 1.68
497 NASDAQ TALK Thu, Jul 21, 2022 1.69 1.80 1.66 1.71
496 NASDAQ TALK Wed, Jul 20, 2022 1.68 1.75 1.62 1.69
495 NASDAQ TALK Tue, Jul 19, 2022 1.54 1.68 1.54 1.68
494 NASDAQ TALK Mon, Jul 18, 2022 1.68 1.68 1.52 1.55
493 NASDAQ TALK Fri, Jul 15, 2022 1.63 1.66 1.58 1.64
492 NASDAQ TALK Thu, Jul 14, 2022 1.63 1.63 1.55 1.60
491 NASDAQ TALK Wed, Jul 13, 2022 1.64 1.71 1.60 1.62
490 NASDAQ TALK Tue, Jul 12, 2022 1.70 1.73 1.63 1.68
489 NASDAQ TALK Mon, Jul 11, 2022 1.76 1.80 1.68 1.71
488 NASDAQ TALK Fri, Jul 8, 2022 1.74 1.81 1.71 1.79
487 NASDAQ TALK Thu, Jul 7, 2022 1.68 1.83 1.68 1.77
486 NASDAQ TALK Wed, Jul 6, 2022 1.71 1.73 1.68 1.69
485 NASDAQ TALK Tue, Jul 5, 2022 1.74 1.77 1.68 1.73
484 NASDAQ TALK Fri, Jul 1, 2022 1.71 1.75 1.66 1.74
483 NASDAQ TALK Thu, Jun 30, 2022 1.70 1.74 1.60 1.70
482 NASDAQ TALK Wed, Jun 29, 2022 1.74 1.78 1.69 1.72
481 NASDAQ TALK Tue, Jun 28, 2022 1.83 1.83 1.72 1.74
480 NASDAQ TALK Mon, Jun 27, 2022 1.90 1.91 1.76 1.78
479 NASDAQ TALK Fri, Jun 24, 2022 1.76 1.89 1.72 1.89
478 NASDAQ TALK Thu, Jun 23, 2022 1.65 1.74 1.64 1.73
477 NASDAQ TALK Wed, Jun 22, 2022 1.58 1.73 1.58 1.65
476 NASDAQ TALK Tue, Jun 21, 2022 1.64 1.71 1.58 1.58
475 NASDAQ TALK Fri, Jun 17, 2022 1.56 1.69 1.56 1.58
474 NASDAQ TALK Thu, Jun 16, 2022 1.57 1.62 1.52 1.56
473 NASDAQ TALK Wed, Jun 15, 2022 1.65 1.68 1.60 1.60
472 NASDAQ TALK Tue, Jun 14, 2022 1.67 1.72 1.61 1.64
471 NASDAQ TALK Mon, Jun 13, 2022 1.58 1.77 1.50 1.65
470 NASDAQ TALK Fri, Jun 10, 2022 1.62 1.72 1.57 1.72
469 NASDAQ TALK Thu, Jun 9, 2022 1.69 1.71 1.62 1.67
468 NASDAQ TALK Wed, Jun 8, 2022 1.74 1.74 1.67 1.69
467 NASDAQ TALK Tue, Jun 7, 2022 1.57 1.76 1.54 1.76
466 NASDAQ TALK Mon, Jun 6, 2022 1.65 1.66 1.54 1.60
465 NASDAQ TALK Fri, Jun 3, 2022 1.65 1.70 1.53 1.65
464 NASDAQ TALK Thu, Jun 2, 2022 1.31 1.80 1.31 1.76
463 NASDAQ TALK Wed, Jun 1, 2022 1.40 1.40 1.25 1.31
462 NASDAQ TALK Tue, May 31, 2022 1.39 1.41 1.38 1.41
461 NASDAQ TALK Fri, May 27, 2022 1.30 1.41 1.26 1.41
460 NASDAQ TALK Thu, May 26, 2022 1.06 1.57 1.05 1.33
459 NASDAQ TALK Wed, May 25, 2022 1.11 1.11 1.03 1.06
458 NASDAQ TALK Tue, May 24, 2022 1.14 1.14 1.09 1.11
457 NASDAQ TALK Mon, May 23, 2022 1.17 1.17 1.14 1.15
456 NASDAQ TALK Fri, May 20, 2022 1.16 1.16 1.11 1.15
455 NASDAQ TALK Thu, May 19, 2022 1.18 1.18 1.13 1.14
454 NASDAQ TALK Wed, May 18, 2022 1.19 1.21 1.13 1.16
453 NASDAQ TALK Tue, May 17, 2022 1.17 1.21 1.17 1.19
452 NASDAQ TALK Mon, May 16, 2022 1.19 1.24 1.16 1.18
451 NASDAQ TALK Fri, May 13, 2022 1.19 1.25 1.19 1.22
450 NASDAQ TALK Thu, May 12, 2022 1.10 1.19 1.08 1.15
449 NASDAQ TALK Wed, May 11, 2022 1.22 1.25 1.10 1.11
448 NASDAQ TALK Tue, May 10, 2022 1.23 1.26 1.16 1.23
447 NASDAQ TALK Mon, May 9, 2022 1.26 1.28 1.16 1.22
446 NASDAQ TALK Fri, May 6, 2022 1.31 1.33 1.20 1.30
445 NASDAQ TALK Thu, May 5, 2022 1.35 1.35 1.23 1.30
444 NASDAQ TALK Wed, May 4, 2022 1.39 1.47 1.31 1.34
443 NASDAQ TALK Tue, May 3, 2022 1.37 1.41 1.35 1.37
442 NASDAQ TALK Mon, May 2, 2022 1.32 1.41 1.31 1.40
441 NASDAQ TALK Fri, Apr 29, 2022 1.39 1.42 1.34 1.34
440 NASDAQ TALK Thu, Apr 28, 2022 1.37 1.42 1.28 1.41
439 NASDAQ TALK Wed, Apr 27, 2022 1.35 1.45 1.34 1.40
438 NASDAQ TALK Tue, Apr 26, 2022 1.48 1.48 1.35 1.35
437 NASDAQ TALK Mon, Apr 25, 2022 1.44 1.49 1.43 1.43
436 NASDAQ TALK Fri, Apr 22, 2022 1.55 1.57 1.46 1.46
435 NASDAQ TALK Thu, Apr 21, 2022 1.64 1.66 1.56 1.57
434 NASDAQ TALK Wed, Apr 20, 2022 1.65 1.68 1.62 1.65
433 NASDAQ TALK Tue, Apr 19, 2022 1.65 1.73 1.64 1.67
432 NASDAQ TALK Mon, Apr 18, 2022 1.71 1.73 1.64 1.67
431 NASDAQ TALK Thu, Apr 14, 2022 1.73 1.74 1.70 1.74
430 NASDAQ TALK Wed, Apr 13, 2022 1.70 1.78 1.67 1.73
429 NASDAQ TALK Tue, Apr 12, 2022 1.69 1.75 1.65 1.70
428 NASDAQ TALK Mon, Apr 11, 2022 1.66 1.71 1.61 1.68
427 NASDAQ TALK Fri, Apr 8, 2022 1.68 1.69 1.60 1.64
426 NASDAQ TALK Thu, Apr 7, 2022 1.70 1.71 1.66 1.70
425 NASDAQ TALK Wed, Apr 6, 2022 1.73 1.75 1.66 1.72
424 NASDAQ TALK Tue, Apr 5, 2022 1.85 1.85 1.71 1.76
423 NASDAQ TALK Mon, Apr 4, 2022 1.80 1.86 1.77 1.82
422 NASDAQ TALK Fri, Apr 1, 2022 1.75 1.82 1.70 1.79
421 NASDAQ TALK Thu, Mar 31, 2022 1.74 1.76 1.65 1.74
420 NASDAQ TALK Wed, Mar 30, 2022 1.77 1.80 1.72 1.74
419 NASDAQ TALK Tue, Mar 29, 2022 1.74 1.84 1.73 1.79
418 NASDAQ TALK Mon, Mar 28, 2022 1.65 1.74 1.64 1.72
417 NASDAQ TALK Fri, Mar 25, 2022 1.71 1.72 1.62 1.64
416 NASDAQ TALK Thu, Mar 24, 2022 1.62 1.74 1.59 1.71
415 NASDAQ TALK Wed, Mar 23, 2022 1.54 1.68 1.53 1.62
414 NASDAQ TALK Tue, Mar 22, 2022 1.41 1.54 1.38 1.53
413 NASDAQ TALK Mon, Mar 21, 2022 1.35 1.40 1.33 1.36
412 NASDAQ TALK Fri, Mar 18, 2022 1.35 1.45 1.33 1.38
411 NASDAQ TALK Thu, Mar 17, 2022 1.33 1.39 1.32 1.35
410 NASDAQ TALK Wed, Mar 16, 2022 1.39 1.42 1.35 1.35
409 NASDAQ TALK Tue, Mar 15, 2022 1.31 1.43 1.31 1.40
408 NASDAQ TALK Mon, Mar 14, 2022 1.46 1.46 1.30 1.33
407 NASDAQ TALK Fri, Mar 11, 2022 1.54 1.54 1.48 1.48
406 NASDAQ TALK Thu, Mar 10, 2022 1.55 1.59 1.53 1.54
405 NASDAQ TALK Wed, Mar 9, 2022 1.52 1.61 1.52 1.59
404 NASDAQ TALK Tue, Mar 8, 2022 1.45 1.58 1.42 1.53
403 NASDAQ TALK Mon, Mar 7, 2022 1.46 1.52 1.43 1.47
402 NASDAQ TALK Fri, Mar 4, 2022 1.46 1.46 1.40 1.43
401 NASDAQ TALK Thu, Mar 3, 2022 1.50 1.51 1.43 1.44
400 NASDAQ TALK Wed, Mar 2, 2022 1.57 1.60 1.48 1.50
399 NASDAQ TALK Tue, Mar 1, 2022 1.47 1.68 1.45 1.61
398 NASDAQ TALK Mon, Feb 28, 2022 1.50 1.52 1.46 1.48
397 NASDAQ TALK Fri, Feb 25, 2022 1.49 1.50 1.44 1.49
396 NASDAQ TALK Thu, Feb 24, 2022 1.41 1.50 1.38 1.50
395 NASDAQ TALK Wed, Feb 23, 2022 1.43 1.52 1.42 1.49
394 NASDAQ TALK Tue, Feb 22, 2022 1.42 1.50 1.38 1.38
393 NASDAQ TALK Fri, Feb 18, 2022 1.47 1.49 1.43 1.43
392 NASDAQ TALK Thu, Feb 17, 2022 1.58 1.59 1.47 1.49
391 NASDAQ TALK Wed, Feb 16, 2022 1.65 1.68 1.53 1.60
390 NASDAQ TALK Tue, Feb 15, 2022 1.65 1.70 1.60 1.65
389 NASDAQ TALK Mon, Feb 14, 2022 1.60 1.69 1.60 1.62
388 NASDAQ TALK Fri, Feb 11, 2022 1.60 1.68 1.59 1.61
387 NASDAQ TALK Thu, Feb 10, 2022 1.65 1.69 1.60 1.61
386 NASDAQ TALK Wed, Feb 9, 2022 1.60 1.70 1.59 1.69
385 NASDAQ TALK Tue, Feb 8, 2022 1.62 1.67 1.57 1.61
384 NASDAQ TALK Mon, Feb 7, 2022 1.53 1.64 1.50 1.63
383 NASDAQ TALK Fri, Feb 4, 2022 1.49 1.55 1.47 1.53
382 NASDAQ TALK Thu, Feb 3, 2022 1.45 1.51 1.39 1.51
381 NASDAQ TALK Wed, Feb 2, 2022 1.61 1.65 1.46 1.47
380 NASDAQ TALK Tue, Feb 1, 2022 1.52 1.60 1.47 1.60
379 NASDAQ TALK Mon, Jan 31, 2022 1.36 1.51 1.36 1.48
378 NASDAQ TALK Fri, Jan 28, 2022 1.33 1.40 1.30 1.39
377 NASDAQ TALK Thu, Jan 27, 2022 1.46 1.51 1.31 1.34
376 NASDAQ TALK Wed, Jan 26, 2022 1.40 1.54 1.40 1.42
375 NASDAQ TALK Tue, Jan 25, 2022 1.41 1.48 1.33 1.39
374 NASDAQ TALK Mon, Jan 24, 2022 1.41 1.43 1.33 1.41
373 NASDAQ TALK Fri, Jan 21, 2022 1.48 1.51 1.42 1.46
372 NASDAQ TALK Thu, Jan 20, 2022 1.50 1.59 1.46 1.49
371 NASDAQ TALK Wed, Jan 19, 2022 1.55 1.59 1.50 1.50
370 NASDAQ TALK Tue, Jan 18, 2022 1.53 1.62 1.51 1.56
369 NASDAQ TALK Fri, Jan 14, 2022 1.58 1.60 1.47 1.55
368 NASDAQ TALK Thu, Jan 13, 2022 1.68 1.68 1.57 1.58
367 NASDAQ TALK Wed, Jan 12, 2022 1.70 1.75 1.64 1.67
366 NASDAQ TALK Tue, Jan 11, 2022 1.73 1.73 1.67 1.70
365 NASDAQ TALK Mon, Jan 10, 2022 1.80 1.81 1.68 1.71
364 NASDAQ TALK Fri, Jan 7, 2022 1.83 1.90 1.82 1.82
363 NASDAQ TALK Thu, Jan 6, 2022 1.84 1.89 1.79 1.83
362 NASDAQ TALK Wed, Jan 5, 2022 1.98 1.98 1.81 1.84
361 NASDAQ TALK Tue, Jan 4, 2022 2.01 2.13 1.90 1.95
360 NASDAQ TALK Mon, Jan 3, 2022 1.96 2.07 1.96 2.05
359 NASDAQ TALK Fri, Dec 31, 2021 1.97 2.02 1.95 1.97
358 NASDAQ TALK Thu, Dec 30, 2021 1.88 2.04 1.87 1.97
357 NASDAQ TALK Wed, Dec 29, 2021 1.88 1.95 1.84 1.91
356 NASDAQ TALK Tue, Dec 28, 2021 2.00 2.00 1.89 1.90
355 NASDAQ TALK Mon, Dec 27, 2021 2.00 2.02 1.92 1.99
354 NASDAQ TALK Thu, Dec 23, 2021 1.95 2.04 1.92 1.98
353 NASDAQ TALK Wed, Dec 22, 2021 1.93 2.00 1.91 1.95
352 NASDAQ TALK Tue, Dec 21, 2021 1.95 2.00 1.88 1.94
351 NASDAQ TALK Mon, Dec 20, 2021 1.85 1.91 1.84 1.87
350 NASDAQ TALK Fri, Dec 17, 2021 1.85 2.00 1.78 1.88
349 NASDAQ TALK Thu, Dec 16, 2021 1.94 1.98 1.84 1.84
348 NASDAQ TALK Wed, Dec 15, 2021 1.93 1.95 1.80 1.92
347 NASDAQ TALK Tue, Dec 14, 2021 1.97 1.99 1.89 1.91
346 NASDAQ TALK Mon, Dec 13, 2021 2.04 2.06 1.96 1.98
345 NASDAQ TALK Fri, Dec 10, 2021 2.09 2.10 1.99 2.03
344 NASDAQ TALK Thu, Dec 9, 2021 2.13 2.21 2.05 2.07
343 NASDAQ TALK Wed, Dec 8, 2021 2.17 2.22 2.06 2.16
342 NASDAQ TALK Tue, Dec 7, 2021 2.09 2.21 2.07 2.14
341 NASDAQ TALK Mon, Dec 6, 2021 2.08 2.13 1.94 2.09
340 NASDAQ TALK Fri, Dec 3, 2021 2.09 2.09 2.00 2.03
339 NASDAQ TALK Thu, Dec 2, 2021 2.09 2.14 2.01 2.09
338 NASDAQ TALK Wed, Dec 1, 2021 2.29 2.29 2.12 2.13
337 NASDAQ TALK Tue, Nov 30, 2021 2.21 2.33 2.20 2.29
336 NASDAQ TALK Mon, Nov 29, 2021 2.26 2.27 2.15 2.23
335 NASDAQ TALK Fri, Nov 26, 2021 2.20 2.27 2.12 2.27
334 NASDAQ TALK Wed, Nov 24, 2021 2.23 2.27 2.14 2.20
333 NASDAQ TALK Tue, Nov 23, 2021 2.10 2.19 1.98 2.17
332 NASDAQ TALK Mon, Nov 22, 2021 2.23 2.26 1.99 2.08
331 NASDAQ TALK Fri, Nov 19, 2021 2.20 2.30 2.15 2.24
330 NASDAQ TALK Thu, Nov 18, 2021 2.28 2.29 2.10 2.20
329 NASDAQ TALK Wed, Nov 17, 2021 2.21 2.40 2.16 2.29
328 NASDAQ TALK Tue, Nov 16, 2021 2.10 2.28 2.02 2.16
327 NASDAQ TALK Mon, Nov 15, 2021 3.56 3.56 3.32 3.39
326 NASDAQ TALK Fri, Nov 12, 2021 3.58 3.62 3.45 3.50
325 NASDAQ TALK Thu, Nov 11, 2021 3.69 3.69 3.50 3.58
324 NASDAQ TALK Wed, Nov 10, 2021 3.62 3.78 3.56 3.66
323 NASDAQ TALK Tue, Nov 9, 2021 3.70 3.72 3.51 3.61
322 NASDAQ TALK Mon, Nov 8, 2021 3.81 3.84 3.62 3.70
321 NASDAQ TALK Fri, Nov 5, 2021 3.85 3.85 3.69 3.75
320 NASDAQ TALK Thu, Nov 4, 2021 3.96 4.04 3.78 3.82
319 NASDAQ TALK Wed, Nov 3, 2021 3.85 3.98 3.73 3.95
318 NASDAQ TALK Tue, Nov 2, 2021 3.67 3.87 3.55 3.82
317 NASDAQ TALK Mon, Nov 1, 2021 3.46 3.69 3.45 3.68
316 NASDAQ TALK Fri, Oct 29, 2021 3.55 3.55 3.42 3.44
315 NASDAQ TALK Thu, Oct 28, 2021 3.43 3.55 3.42 3.55
314 NASDAQ TALK Wed, Oct 27, 2021 3.56 3.57 3.42 3.42
313 NASDAQ TALK Tue, Oct 26, 2021 3.56 3.61 3.51 3.55
312 NASDAQ TALK Mon, Oct 25, 2021 3.60 3.63 3.54 3.58
311 NASDAQ TALK Fri, Oct 22, 2021 3.70 3.73 3.57 3.62
310 NASDAQ TALK Thu, Oct 21, 2021 3.72 3.72 3.60 3.70
309 NASDAQ TALK Wed, Oct 20, 2021 3.67 3.75 3.60 3.70
308 NASDAQ TALK Tue, Oct 19, 2021 3.63 3.69 3.58 3.65
307 NASDAQ TALK Mon, Oct 18, 2021 3.65 3.67 3.58 3.58
306 NASDAQ TALK Fri, Oct 15, 2021 3.71 3.72 3.60 3.65
305 NASDAQ TALK Thu, Oct 14, 2021 3.76 3.80 3.61 3.69
304 NASDAQ TALK Wed, Oct 13, 2021 3.62 3.73 3.58 3.69
303 NASDAQ TALK Tue, Oct 12, 2021 3.61 3.65 3.52 3.63
302 NASDAQ TALK Mon, Oct 11, 2021 3.70 3.80 3.60 3.60
301 NASDAQ TALK Fri, Oct 8, 2021 3.80 3.82 3.66 3.68
300 NASDAQ TALK Thu, Oct 7, 2021 3.78 3.85 3.68 3.79
299 NASDAQ TALK Wed, Oct 6, 2021 3.82 3.95 3.66 3.74
298 NASDAQ TALK Tue, Oct 5, 2021 3.92 4.04 3.76 3.87
297 NASDAQ TALK Mon, Oct 4, 2021 3.84 4.03 3.74 3.93
296 NASDAQ TALK Fri, Oct 1, 2021 3.68 3.87 3.58 3.84
295 NASDAQ TALK Thu, Sep 30, 2021 3.78 3.78 3.54 3.65
294 NASDAQ TALK Wed, Sep 29, 2021 3.93 3.95 3.73 3.75
293 NASDAQ TALK Tue, Sep 28, 2021 4.24 4.24 3.82 3.87
292 NASDAQ TALK Mon, Sep 27, 2021 4.28 4.36 4.22 4.25
291 NASDAQ TALK Fri, Sep 24, 2021 4.37 4.44 4.26 4.31
290 NASDAQ TALK Thu, Sep 23, 2021 4.37 4.56 4.26 4.39
289 NASDAQ TALK Wed, Sep 22, 2021 4.39 4.46 4.24 4.34
288 NASDAQ TALK Tue, Sep 21, 2021 4.68 4.74 4.35 4.38
287 NASDAQ TALK Mon, Sep 20, 2021 4.54 4.86 4.46 4.62
286 NASDAQ TALK Fri, Sep 17, 2021 4.54 4.78 4.42 4.64
285 NASDAQ TALK Thu, Sep 16, 2021 4.75 4.84 4.46 4.53
284 NASDAQ TALK Wed, Sep 15, 2021 4.69 4.87 4.62 4.72
283 NASDAQ TALK Tue, Sep 14, 2021 4.92 4.92 4.66 4.72
282 NASDAQ TALK Mon, Sep 13, 2021 5.02 5.06 4.70 4.86
281 NASDAQ TALK Fri, Sep 10, 2021 5.18 5.19 4.96 5.00
280 NASDAQ TALK Thu, Sep 9, 2021 5.25 5.40 5.11 5.12
279 NASDAQ TALK Wed, Sep 8, 2021 5.94 5.99 5.15 5.19
278 NASDAQ TALK Tue, Sep 7, 2021 5.70 5.99 5.62 5.95
277 NASDAQ TALK Fri, Sep 3, 2021 5.59 5.61 5.41 5.61
276 NASDAQ TALK Thu, Sep 2, 2021 5.38 5.71 5.35 5.59
275 NASDAQ TALK Wed, Sep 1, 2021 5.20 5.49 5.16 5.33
274 NASDAQ TALK Tue, Aug 31, 2021 5.21 5.34 5.15 5.25
273 NASDAQ TALK Mon, Aug 30, 2021 5.04 5.31 4.87 5.20
272 NASDAQ TALK Fri, Aug 27, 2021 4.98 5.13 4.92 5.02
271 NASDAQ TALK Thu, Aug 26, 2021 5.24 5.26 4.93 5.00
270 NASDAQ TALK Wed, Aug 25, 2021 5.38 5.38 5.03 5.22
269 NASDAQ TALK Tue, Aug 24, 2021 5.48 5.54 5.27 5.38
268 NASDAQ TALK Mon, Aug 23, 2021 5.27 5.54 5.17 5.44
267 NASDAQ TALK Fri, Aug 20, 2021 5.00 5.46 4.81 5.24
266 NASDAQ TALK Thu, Aug 19, 2021 5.11 5.11 4.81 4.89
265 NASDAQ TALK Wed, Aug 18, 2021 5.20 5.28 5.10 5.11
264 NASDAQ TALK Tue, Aug 17, 2021 5.47 5.47 4.98 5.25
263 NASDAQ TALK Mon, Aug 16, 2021 5.26 5.46 5.14 5.34
262 NASDAQ TALK Fri, Aug 13, 2021 5.20 5.31 5.12 5.26
261 NASDAQ TALK Thu, Aug 12, 2021 5.16 5.38 5.05 5.27
260 NASDAQ TALK Wed, Aug 11, 2021 4.84 5.30 4.60 5.21
259 NASDAQ TALK Tue, Aug 10, 2021 5.70 5.85 4.75 4.82
258 NASDAQ TALK Mon, Aug 9, 2021 5.74 5.94 5.55 5.93
257 NASDAQ TALK Fri, Aug 6, 2021 5.81 5.81 5.62 5.72
256 NASDAQ TALK Thu, Aug 5, 2021 5.65 5.91 5.33 5.81
255 NASDAQ TALK Wed, Aug 4, 2021 5.72 5.79 5.58 5.64
254 NASDAQ TALK Tue, Aug 3, 2021 5.88 5.96 5.64 5.77
253 NASDAQ TALK Mon, Aug 2, 2021 5.96 5.98 5.67 5.83
252 NASDAQ TALK Fri, Jul 30, 2021 5.71 6.10 5.68 5.90
251 NASDAQ TALK Thu, Jul 29, 2021 6.05 6.11 5.68 5.84
250 NASDAQ TALK Wed, Jul 28, 2021 6.06 6.23 5.96 6.05
249 NASDAQ TALK Tue, Jul 27, 2021 6.33 6.51 5.94 6.07
248 NASDAQ TALK Mon, Jul 26, 2021 6.25 6.46 6.25 6.36
247 NASDAQ TALK Fri, Jul 23, 2021 6.29 6.44 5.95 6.30
246 NASDAQ TALK Thu, Jul 22, 2021 6.26 6.34 6.13 6.20
245 NASDAQ TALK Wed, Jul 21, 2021 6.30 6.45 6.07 6.22
244 NASDAQ TALK Tue, Jul 20, 2021 5.91 6.27 5.80 6.26
243 NASDAQ TALK Mon, Jul 19, 2021 5.68 5.93 5.44 5.75
242 NASDAQ TALK Fri, Jul 16, 2021 5.87 5.93 5.61 5.70
241 NASDAQ TALK Thu, Jul 15, 2021 5.97 6.04 5.74 5.81
240 NASDAQ TALK Wed, Jul 14, 2021 6.16 6.36 5.72 6.03
239 NASDAQ TALK Tue, Jul 13, 2021 6.92 6.95 6.11 6.13
238 NASDAQ TALK Mon, Jul 12, 2021 6.70 7.05 6.56 6.95
237 NASDAQ TALK Fri, Jul 9, 2021 6.93 6.97 6.57 6.69
236 NASDAQ TALK Thu, Jul 8, 2021 6.73 7.01 6.32 6.95
235 NASDAQ TALK Wed, Jul 7, 2021 7.30 7.35 6.57 6.66
234 NASDAQ TALK Tue, Jul 6, 2021 8.25 8.25 7.11 7.27
233 NASDAQ TALK Fri, Jul 2, 2021 8.30 8.30 7.76 7.85
232 NASDAQ TALK Thu, Jul 1, 2021 8.44 8.44 8.14 8.18
231 NASDAQ TALK Wed, Jun 30, 2021 8.32 8.44 8.15 8.31
230 NASDAQ TALK Tue, Jun 29, 2021 8.68 8.69 8.27 8.32
229 NASDAQ TALK Mon, Jun 28, 2021 8.89 8.93 8.49 8.56
228 NASDAQ TALK Fri, Jun 25, 2021 9.17 9.17 8.66 8.86
227 NASDAQ TALK Thu, Jun 24, 2021 9.23 9.27 8.44 9.00
226 NASDAQ TALK Wed, Jun 23, 2021 8.90 9.19 8.52 9.19
225 NASDAQ TALK Tue, Jun 22, 2021 8.16 8.53 8.13 8.52
224 NASDAQ TALK Mon, Jun 21, 2021 8.20 8.22 7.90 8.19
223 NASDAQ TALK Fri, Jun 18, 2021 8.85 8.99 7.82 8.14
222 NASDAQ TALK Thu, Jun 17, 2021 9.78 9.79 8.88 9.00
221 NASDAQ TALK Wed, Jun 16, 2021 9.77 9.88 9.73 9.79
220 NASDAQ TALK Tue, Jun 15, 2021 9.86 9.90 9.76 9.87
219 NASDAQ TALK Mon, Jun 14, 2021 10.00 10.00 9.76 9.86
218 NASDAQ TALK Fri, Jun 11, 2021 10.00 10.00 9.99 10.00
217 NASDAQ TALK Thu, Jun 10, 2021 9.98 10.00 9.98 10.00
216 NASDAQ TALK Wed, Jun 9, 2021 10.00 10.01 9.98 9.99
215 NASDAQ TALK Tue, Jun 8, 2021 9.99 10.00 9.97 9.98
214 NASDAQ TALK Mon, Jun 7, 2021 9.98 9.99 9.98 9.98
213 NASDAQ TALK Fri, Jun 4, 2021 9.98 10.00 9.97 9.98
212 NASDAQ TALK Thu, Jun 3, 2021 9.97 10.00 9.96 9.97
211 NASDAQ TALK Wed, Jun 2, 2021 9.97 9.99 9.96 9.97
210 NASDAQ TALK Tue, Jun 1, 2021 9.96 9.97 9.96 9.96
209 NASDAQ TALK Fri, May 28, 2021 9.92 9.93 9.89 9.92
208 NASDAQ TALK Thu, May 27, 2021 9.92 9.94 9.91 9.92
207 NASDAQ TALK Wed, May 26, 2021 9.90 9.94 9.90 9.92
206 NASDAQ TALK Tue, May 25, 2021 9.90 9.93 9.90 9.91
205 NASDAQ TALK Mon, May 24, 2021 9.90 9.92 9.90 9.90
204 NASDAQ TALK Fri, May 21, 2021 9.89 9.91 9.89 9.90
203 NASDAQ TALK Thu, May 20, 2021 9.90 9.91 9.89 9.90
202 NASDAQ TALK Wed, May 19, 2021 9.90 9.91 9.86 9.90
201 NASDAQ TALK Tue, May 18, 2021 9.88 9.93 9.88 9.90
200 NASDAQ TALK Mon, May 17, 2021 9.87 9.90 9.85 9.87
199 NASDAQ TALK Fri, May 14, 2021 9.86 9.91 9.86 9.89
198 NASDAQ TALK Thu, May 13, 2021 9.88 9.92 9.86 9.88
197 NASDAQ TALK Wed, May 12, 2021 9.89 9.92 9.89 9.89
196 NASDAQ TALK Tue, May 11, 2021 9.88 9.92 9.86 9.90
195 NASDAQ TALK Mon, May 10, 2021 9.90 9.93 9.90 9.91
194 NASDAQ TALK Fri, May 7, 2021 9.89 9.94 9.89 9.90
193 NASDAQ TALK Thu, May 6, 2021 9.90 9.94 9.90 9.91
192 NASDAQ TALK Wed, May 5, 2021 9.90 9.93 9.90 9.91
191 NASDAQ TALK Tue, May 4, 2021 9.92 9.93 9.90 9.90
190 NASDAQ TALK Mon, May 3, 2021 9.93 9.95 9.90 9.92
189 NASDAQ TALK Fri, Apr 30, 2021 9.91 9.94 9.89 9.92
188 NASDAQ TALK Thu, Apr 29, 2021 9.91 9.95 9.91 9.92
187 NASDAQ TALK Wed, Apr 28, 2021 9.95 9.98 9.89 9.91
186 NASDAQ TALK Tue, Apr 27, 2021 9.91 10.00 9.91 10.00
185 NASDAQ TALK Mon, Apr 26, 2021 9.91 9.93 9.90 9.91
184 NASDAQ TALK Fri, Apr 23, 2021 9.96 9.99 9.90 9.90
183 NASDAQ TALK Thu, Apr 22, 2021 9.91 9.99 9.90 9.94
182 NASDAQ TALK Wed, Apr 21, 2021 9.90 9.96 9.90 9.91
181 NASDAQ TALK Tue, Apr 20, 2021 9.90 9.95 9.90 9.95
180 NASDAQ TALK Mon, Apr 19, 2021 9.93 9.98 9.91 9.92
179 NASDAQ TALK Fri, Apr 16, 2021 9.92 9.99 9.91 9.95
178 NASDAQ TALK Thu, Apr 15, 2021 9.94 10.00 9.92 9.94
177 NASDAQ TALK Wed, Apr 14, 2021 9.93 9.95 9.92 9.93
176 NASDAQ TALK Tue, Apr 13, 2021 9.92 9.94 9.92 9.93
175 NASDAQ TALK Mon, Apr 12, 2021 9.93 9.95 9.92 9.93
174 NASDAQ TALK Fri, Apr 9, 2021 9.93 9.96 9.90 9.93
173 NASDAQ TALK Thu, Apr 8, 2021 9.95 9.99 9.92 9.95
172 NASDAQ TALK Wed, Apr 7, 2021 9.96 9.97 9.93 9.95
171 NASDAQ TALK Tue, Apr 6, 2021 9.93 10.03 9.92 9.95
170 NASDAQ TALK Mon, Apr 5, 2021 10.00 10.01 9.94 9.95
169 NASDAQ TALK Thu, Apr 1, 2021 9.92 10.03 9.92 10.01
168 NASDAQ TALK Wed, Mar 31, 2021 9.90 9.98 9.89 9.92
167 NASDAQ TALK Tue, Mar 30, 2021 9.94 9.95 9.90 9.91
166 NASDAQ TALK Mon, Mar 29, 2021 9.91 9.99 9.88 9.94
165 NASDAQ TALK Fri, Mar 26, 2021 9.91 9.94 9.88 9.92
164 NASDAQ TALK Thu, Mar 25, 2021 9.77 9.99 9.60 9.95
163 NASDAQ TALK Wed, Mar 24, 2021 9.90 10.01 9.86 9.98
162 NASDAQ TALK Tue, Mar 23, 2021 10.02 10.07 9.89 9.91
161 NASDAQ TALK Mon, Mar 22, 2021 10.10 10.10 10.00 10.04
160 NASDAQ TALK Fri, Mar 19, 2021 10.07 10.10 9.96 10.09
159 NASDAQ TALK Thu, Mar 18, 2021 10.17 10.17 10.01 10.05
158 NASDAQ TALK Wed, Mar 17, 2021 10.05 10.15 10.01 10.13
157 NASDAQ TALK Tue, Mar 16, 2021 10.32 10.38 10.07 10.10
156 NASDAQ TALK Mon, Mar 15, 2021 10.35 10.40 10.23 10.24
155 NASDAQ TALK Fri, Mar 12, 2021 10.34 10.37 10.21 10.29
154 NASDAQ TALK Thu, Mar 11, 2021 10.20 10.39 10.09 10.37
153 NASDAQ TALK Wed, Mar 10, 2021 10.22 10.23 10.07 10.14
152 NASDAQ TALK Tue, Mar 9, 2021 10.18 10.24 10.09 10.19
151 NASDAQ TALK Mon, Mar 8, 2021 10.05 10.25 10.04 10.13
150 NASDAQ TALK Fri, Mar 5, 2021 10.14 10.20 9.81 10.11
149 NASDAQ TALK Thu, Mar 4, 2021 10.00 10.13 9.70 10.10
148 NASDAQ TALK Wed, Mar 3, 2021 10.55 10.55 10.05 10.13
147 NASDAQ TALK Tue, Mar 2, 2021 10.65 10.70 10.35 10.57
146 NASDAQ TALK Mon, Mar 1, 2021 10.80 10.98 10.53 10.68
145 NASDAQ TALK Fri, Feb 26, 2021 10.39 10.75 10.26 10.74
144 NASDAQ TALK Thu, Feb 25, 2021 10.55 10.64 10.02 10.54
143 NASDAQ TALK Wed, Feb 24, 2021 10.98 11.00 10.44 10.48
142 NASDAQ TALK Tue, Feb 23, 2021 11.01 11.02 10.56 10.90
141 NASDAQ TALK Mon, Feb 22, 2021 11.22 11.49 11.12 11.26
140 NASDAQ TALK Fri, Feb 19, 2021 11.19 11.43 11.06 11.10
139 NASDAQ TALK Thu, Feb 18, 2021 11.01 11.60 10.97 11.32
138 NASDAQ TALK Wed, Feb 17, 2021 11.64 11.64 11.06 11.21
137 NASDAQ TALK Tue, Feb 16, 2021 11.95 11.99 11.42 11.44
136 NASDAQ TALK Fri, Feb 12, 2021 12.00 12.00 11.55 11.73
135 NASDAQ TALK Thu, Feb 11, 2021 12.10 12.29 11.41 11.84
134 NASDAQ TALK Wed, Feb 10, 2021 12.16 12.21 11.37 12.10
133 NASDAQ TALK Tue, Feb 9, 2021 12.00 12.01 11.61 11.77
132 NASDAQ TALK Mon, Feb 8, 2021 12.22 12.45 11.84 11.94
131 NASDAQ TALK Fri, Feb 5, 2021 11.09 12.16 10.70 11.95
130 NASDAQ TALK Thu, Feb 4, 2021 11.25 11.40 10.93 10.96
129 NASDAQ TALK Wed, Feb 3, 2021 11.28 11.38 11.06 11.15
128 NASDAQ TALK Tue, Feb 2, 2021 11.51 11.58 11.15 11.16
127 NASDAQ TALK Mon, Feb 1, 2021 11.50 11.62 11.32 11.42
126 NASDAQ TALK Fri, Jan 29, 2021 11.38 11.50 11.02 11.48
125 NASDAQ TALK Thu, Jan 28, 2021 10.86 11.66 10.71 11.65
124 NASDAQ TALK Wed, Jan 27, 2021 10.75 11.17 10.46 10.65
123 NASDAQ TALK Tue, Jan 26, 2021 11.50 11.54 10.88 11.13
122 NASDAQ TALK Mon, Jan 25, 2021 11.88 11.88 11.15 11.44
121 NASDAQ TALK Fri, Jan 22, 2021 11.58 11.90 11.50 11.90
120 NASDAQ TALK Thu, Jan 21, 2021 11.76 11.76 11.40 11.59
119 NASDAQ TALK Wed, Jan 20, 2021 12.00 12.00 11.54 11.59
118 NASDAQ TALK Tue, Jan 19, 2021 11.97 12.17 11.74 11.95
117 NASDAQ TALK Fri, Jan 15, 2021 11.70 11.86 11.49 11.61
116 NASDAQ TALK Thu, Jan 14, 2021 11.45 11.65 11.10 11.55
115 NASDAQ TALK Wed, Jan 13, 2021 11.64 11.80 10.91 11.06
114 NASDAQ TALK Tue, Jan 12, 2021 12.12 12.19 11.22 11.51
113 NASDAQ TALK Mon, Jan 11, 2021 10.99 11.50 10.96 11.28
112 NASDAQ TALK Fri, Jan 8, 2021 10.93 11.00 10.70 10.85
111 NASDAQ TALK Thu, Jan 7, 2021 10.81 10.98 10.71 10.97
110 NASDAQ TALK Wed, Jan 6, 2021 10.94 11.11 10.70 10.81
109 NASDAQ TALK Tue, Jan 5, 2021 10.95 11.03 10.80 10.87
108 NASDAQ TALK Mon, Jan 4, 2021 10.73 11.13 10.73 10.95
107 NASDAQ TALK Thu, Dec 31, 2020 10.86 10.87 10.48 10.81
106 NASDAQ TALK Wed, Dec 30, 2020 10.62 10.69 10.55 10.61
105 NASDAQ TALK Tue, Dec 29, 2020 10.68 10.71 10.52 10.68
104 NASDAQ TALK Mon, Dec 28, 2020 10.70 11.00 10.56 10.57
103 NASDAQ TALK Thu, Dec 24, 2020 10.65 10.66 10.49 10.61
102 NASDAQ TALK Wed, Dec 23, 2020 10.61 10.65 10.40 10.65
101 NASDAQ TALK Tue, Dec 22, 2020 10.53 10.65 10.44 10.58
100 NASDAQ TALK Mon, Dec 21, 2020 10.46 10.62 10.43 10.48
99 NASDAQ TALK Fri, Dec 18, 2020 10.55 10.65 10.51 10.51
98 NASDAQ TALK Thu, Dec 17, 2020 10.60 10.68 10.50 10.59
97 NASDAQ TALK Wed, Dec 16, 2020 10.29 10.66 10.29 10.50
96 NASDAQ TALK Tue, Dec 15, 2020 10.30 10.40 10.22 10.30
95 NASDAQ TALK Mon, Dec 14, 2020 10.00 10.48 9.99 10.30
94 NASDAQ TALK Fri, Dec 11, 2020 9.99 10.00 9.95 9.99
93 NASDAQ TALK Thu, Dec 10, 2020 9.94 9.98 9.92 9.94
92 NASDAQ TALK Wed, Dec 9, 2020 9.93 10.03 9.92 9.94
91 NASDAQ TALK Tue, Dec 8, 2020 9.94 9.97 9.91 9.92
90 NASDAQ TALK Mon, Dec 7, 2020 9.84 9.98 9.80 9.92
89 NASDAQ TALK Fri, Dec 4, 2020 9.78 9.85 9.78 9.80
88 NASDAQ TALK Thu, Dec 3, 2020 9.80 9.80 9.78 9.79
87 NASDAQ TALK Wed, Dec 2, 2020 9.79 9.91 9.79 9.80
86 NASDAQ TALK Tue, Dec 1, 2020 9.95 9.98 9.78 9.80
85 NASDAQ TALK Mon, Nov 30, 2020 9.90 9.95 9.86 9.93
84 NASDAQ TALK Fri, Nov 27, 2020 9.87 10.00 9.85 9.90
83 NASDAQ TALK Wed, Nov 25, 2020 9.80 9.85 9.80 9.85
82 NASDAQ TALK Tue, Nov 24, 2020 9.80 9.80 9.77 9.80
81 NASDAQ TALK Mon, Nov 23, 2020 9.83 9.83 9.77 9.77
80 NASDAQ TALK Fri, Nov 20, 2020 9.79 9.83 9.76 9.80
79 NASDAQ TALK Thu, Nov 19, 2020 9.78 9.79 9.75 9.76
78 NASDAQ TALK Wed, Nov 18, 2020 9.70 9.79 9.70 9.75
77 NASDAQ TALK Tue, Nov 17, 2020 9.71 9.79 9.70 9.72
76 NASDAQ TALK Mon, Nov 16, 2020 9.72 9.75 9.68 9.70
75 NASDAQ TALK Fri, Nov 13, 2020 9.75 9.75 9.74 9.75
74 NASDAQ TALK Thu, Nov 12, 2020 9.73 9.81 9.72 9.81
73 NASDAQ TALK Wed, Nov 11, 2020 9.77 9.77 9.74 9.77
72 NASDAQ TALK Tue, Nov 10, 2020 9.82 9.85 9.68 9.80
71 NASDAQ TALK Mon, Nov 9, 2020 9.85 9.85 9.70 9.78
70 NASDAQ TALK Fri, Nov 6, 2020 9.78 9.78 9.78 9.78
69 NASDAQ TALK Thu, Nov 5, 2020 9.77 9.85 9.77 9.78
68 NASDAQ TALK Wed, Nov 4, 2020 9.74 9.78 9.74 9.75
67 NASDAQ TALK Tue, Nov 3, 2020 9.78 9.84 9.72 9.72
66 NASDAQ TALK Mon, Nov 2, 2020 9.67 9.70 9.67 9.70
65 NASDAQ TALK Fri, Oct 30, 2020 9.66 9.77 9.66 9.66
64 NASDAQ TALK Thu, Oct 29, 2020 9.72 9.79 9.72 9.79
63 NASDAQ TALK Wed, Oct 28, 2020 9.71 9.71 9.68 9.70
62 NASDAQ TALK Tue, Oct 27, 2020 9.75 9.79 9.75 9.79
61 NASDAQ TALK Mon, Oct 26, 2020 9.71 9.71 9.71 9.71
60 NASDAQ TALK Fri, Oct 23, 2020 9.80 9.80 9.71 9.71
59 NASDAQ TALK Thu, Oct 22, 2020 9.72 9.80 9.72 9.78
58 NASDAQ TALK Wed, Oct 21, 2020 9.79 9.83 9.72 9.75
57 NASDAQ TALK Tue, Oct 20, 2020 9.74 9.76 9.73 9.73
56 NASDAQ TALK Mon, Oct 19, 2020 9.85 9.85 9.75 9.75
55 NASDAQ TALK Fri, Oct 16, 2020 9.73 9.77 9.72 9.73
54 NASDAQ TALK Thu, Oct 15, 2020 9.73 9.82 9.72 9.72
53 NASDAQ TALK Wed, Oct 14, 2020 9.82 9.84 9.71 9.71
52 NASDAQ TALK Tue, Oct 13, 2020 9.75 9.80 9.75 9.80
51 NASDAQ TALK Mon, Oct 12, 2020 9.84 9.84 9.75 9.75
50 NASDAQ TALK Fri, Oct 9, 2020 9.85 9.85 9.77 9.78
49 NASDAQ TALK Thu, Oct 8, 2020 9.82 9.82 9.75 9.75
48 NASDAQ TALK Wed, Oct 7, 2020 9.85 9.86 9.80 9.84
47 NASDAQ TALK Tue, Oct 6, 2020 9.87 9.89 9.85 9.89
46 NASDAQ TALK Mon, Oct 5, 2020 9.89 9.89 9.86 9.89
45 NASDAQ TALK Fri, Oct 2, 2020 9.85 9.89 9.83 9.88
44 NASDAQ TALK Thu, Oct 1, 2020 9.93 9.93 9.81 9.86
43 NASDAQ TALK Wed, Sep 30, 2020 9.84 9.86 9.83 9.83
42 NASDAQ TALK Tue, Sep 29, 2020 9.85 9.88 9.84 9.88
41 NASDAQ TALK Mon, Sep 28, 2020 9.95 9.95 9.82 9.88
40 NASDAQ TALK Fri, Sep 25, 2020 9.83 9.85 9.83 9.85
39 NASDAQ TALK Thu, Sep 24, 2020 9.86 9.95 9.83 9.85
38 NASDAQ TALK Wed, Sep 23, 2020 9.91 9.91 9.85 9.89
37 NASDAQ TALK Tue, Sep 22, 2020 9.93 9.97 9.91 9.96
36 NASDAQ TALK Mon, Sep 21, 2020 9.96 10.00 9.91 9.95
35 NASDAQ TALK Fri, Sep 18, 2020 9.93 10.07 9.92 10.00
34 NASDAQ TALK Thu, Sep 17, 2020 9.88 10.00 9.87 9.94
33 NASDAQ TALK Wed, Sep 16, 2020 9.85 9.86 9.82 9.85
32 NASDAQ TALK Tue, Sep 15, 2020 9.86 9.95 9.81 9.84
31 NASDAQ TALK Mon, Sep 14, 2020 9.85 9.86 9.80 9.86
30 NASDAQ TALK Fri, Sep 11, 2020 9.86 9.90 9.80 9.80
29 NASDAQ TALK Thu, Sep 10, 2020 9.90 9.90 9.90 9.90
28 NASDAQ TALK Wed, Sep 9, 2020 10.02 10.02 9.80 9.80
27 NASDAQ TALK Tue, Sep 8, 2020 10.00 10.00 9.85 9.86
26 NASDAQ TALK Fri, Sep 4, 2020 9.94 9.99 9.77 9.97
25 NASDAQ TALK Thu, Sep 3, 2020 9.73 10.34 9.73 9.94
24 NASDAQ TALK Wed, Sep 2, 2020 9.75 9.83 9.75 9.78
23 NASDAQ TALK Mon, Aug 31, 2020 9.75 9.82 9.71 9.82
22 NASDAQ TALK Fri, Aug 28, 2020 9.73 9.83 9.71 9.73
21 NASDAQ TALK Thu, Aug 27, 2020 9.74 9.74 9.71 9.71
20 NASDAQ TALK Wed, Aug 26, 2020 9.75 9.81 9.71 9.71
19 NASDAQ TALK Tue, Aug 25, 2020 9.75 9.75 9.70 9.72
18 NASDAQ TALK Mon, Aug 24, 2020 9.75 9.79 9.72 9.72
17 NASDAQ TALK Fri, Aug 21, 2020 9.75 9.80 9.75 9.80
16 NASDAQ TALK Thu, Aug 20, 2020 9.75 9.88 9.70 9.75
15 NASDAQ TALK Wed, Aug 19, 2020 9.75 9.84 9.74 9.74
14 NASDAQ TALK Tue, Aug 18, 2020 9.89 9.89 9.82 9.82
13 NASDAQ TALK Mon, Aug 17, 2020 9.94 9.94 9.83 9.90
12 NASDAQ TALK Fri, Aug 14, 2020 9.89 9.90 9.87 9.88
11 NASDAQ TALK Thu, Aug 13, 2020 9.83 9.90 9.83 9.89
10 NASDAQ TALK Wed, Aug 12, 2020 0.00 0.00 0.00 9.83
9 NASDAQ TALK Tue, Aug 11, 2020 9.89 9.89 9.83 9.83
8 NASDAQ TALK Mon, Aug 10, 2020 9.81 9.83 9.75 9.83
7 NASDAQ TALK Fri, Aug 7, 2020 9.75 9.83 9.75 9.80
6 NASDAQ TALK Thu, Aug 6, 2020 9.84 9.84 9.78 9.78
5 NASDAQ TALK Wed, Aug 5, 2020 10.22 10.22 9.85 9.85
4 NASDAQ TALK Tue, Aug 4, 2020 10.10 10.10 9.80 9.85
3 NASDAQ TALK Mon, Aug 3, 2020 10.84 10.84 10.84 10.84
2 NASDAQ TALK Fri, Jul 31, 2020 9.90 9.90 9.80 9.80
1 NASDAQ TALK Thu, Jul 30, 2020 10.00 10.10 9.80 10.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024