ストックスクリーナーアプリを入手
3.325
1.37%
0.045
Talkspace Inc (TALK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.49 | $3.19 | $0.30 | 1,742,101.0 | +1.37% |
| 2025-11-03 | $3.33 | $3.19 | $0.14 | 2,507,003.0 | +1.55% |
| 2025-10-31 | $3.35 | $3.05 | $0.295 | 4,829,529.0 | +11.38% |
| 2025-10-30 | $3.08 | $2.73 | $0.35 | 2,462,738.0 | +4.69% |
| 2025-10-29 | $2.89 | $2.67 | $0.22 | 1,958,763.0 | +2.59% |
| 2025-10-28 | $2.77 | $2.67 | $0.105 | 737,879.0 | -1.10% |
| 2025-10-27 | $2.79 | $2.71 | $0.0753 | 1,252,394.0 | -1.09% |
| 2025-10-24 | $2.80 | $2.72 | $0.0805 | 792,942.0 | +2.99% |
| 2025-10-23 | $2.70 | $2.60 | $0.10 | 735,686.0 | +1.90% |
| 2025-10-22 | $2.71 | $2.58 | $0.135 | 1,907,407.0 | -2.59% |
| 2025-10-21 | $2.79 | $2.69 | $0.10 | 986,253.0 | -2.88% |
| 2025-10-20 | $2.84 | $2.75 | $0.0825 | 839,001.0 | +0.72% |
| 2025-10-17 | $2.91 | $2.74 | $0.17 | 1,487,113.0 | -5.15% |
| 2025-10-16 | $3.07 | $2.90 | $0.175 | 1,541,120.0 | -2.68% |
| 2025-10-15 | $3.10 | $2.91 | $0.19 | 1,669,889.0 | -1.97% |
| 2025-10-14 | $3.08 | $2.88 | $0.20 | 2,381,356.0 | +4.45% |
| 2025-10-13 | $3.19 | $2.90 | $0.295 | 2,571,788.0 | -3.31% |
| 2025-10-10 | $3.30 | $3.00 | $0.305 | 5,364,288.0 | +3.78% |
| 2025-10-09 | $2.93 | $2.77 | $0.16 | 2,063,386.0 | +3.19% |
| 2025-10-08 | $2.88 | $2.77 | $0.11 | 1,118,359.0 | +3.30% |
| 2025-10-07 | $2.85 | $2.71 | $0.135 | 624,198.0 | -3.53% |
Talkspace Inc (TALK) 株の年ごとの株価履歴
この詳細な分析では、Talkspace Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTALK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Talkspace Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のTalkspace Inc (TALK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $3.49 | $3.19 | $0.30 | 4,249,104.0 | +2.94% |
| 2025-10 | $3.35 | $2.58 | $0.77 | 38,641,047.0 | +17.03% |
| 2025-09 | $2.93 | $2.49 | $0.44 | 22,442,213.0 | +3.76% |
| 2025-08 | $2.85 | $2.22 | $0.625 | 33,412,950.0 | +9.47% |
| 2025-07 | $2.83 | $2.35 | $0.47 | 30,675,533.0 | -12.59% |
| 2025-06 | $3.43 | $2.61 | $0.82 | 39,889,588.0 | -12.85% |
| 2025-05 | $3.53 | $2.70 | $0.83 | 42,525,381.0 | +3.91% |
| 2025-04 | $3.25 | $2.44 | $0.81 | 33,416,179.0 | +19.92% |
| 2025-03 | $3.01 | $2.48 | $0.5299 | 39,469,804.0 | -10.49% |
| 2025-02 | $4.36 | $2.67 | $1.69 | 60,883,749.0 | -7.74% |
| 2025-01 | $3.33 | $2.77 | $0.56 | 19,962,797.0 | +0.32% |
2024年のTalkspace Inc (TALK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.78 | $2.95 | $0.83 | 26,478,614.0 | -7.31% |
| 2024-11 | $3.59 | $2.90 | $0.6874 | 34,498,143.0 | +9.27% |
| 2024-10 | $3.35 | $2.08 | $1.27 | 60,494,126.0 | +49.76% |
| 2024-09 | $2.50 | $1.75 | $0.755 | 54,077,529.0 | +4.50% |
| 2024-08 | $2.18 | $1.60 | $0.58 | 25,922,672.0 | -0.50% |
| 2024-07 | $2.33 | $1.96 | $0.365 | 22,534,664.0 | -12.61% |
| 2024-06 | $2.72 | $2.06 | $0.66 | 42,148,853.0 | -12.21% |
| 2024-05 | $3.31 | $2.55 | $0.76 | 29,100,306.0 | -14.38% |
| 2024-04 | $3.92 | $2.92 | $1.00 | 28,926,727.0 | -14.29% |
| 2024-03 | $3.77 | $2.84 | $0.925 | 29,850,483.0 | +21.43% |
| 2024-02 | $2.97 | $2.16 | $0.81 | 27,200,217.0 | +21.99% |
| 2024-01 | $2.65 | $2.16 | $0.49 | 14,884,676.0 | -5.12% |
2023年のTalkspace Inc (TALK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.61 | $2.00 | $0.605 | 21,756,367.0 | +24.51% |
| 2023-11 | $2.04 | $1.41 | $0.63 | 26,455,869.0 | +14.61% |
| 2023-10 | $2.10 | $1.66 | $0.44 | 16,531,790.0 | -8.72% |
| 2023-09 | $2.13 | $1.57 | $0.56 | 21,110,283.0 | +20.37% |
| 2023-08 | $1.74 | $1.51 | $0.2295 | 6,116,111.0 | -6.36% |
| 2023-07 | $1.81 | $1.16 | $0.65 | 15,003,409.0 | +36.22% |
| 2023-06 | $1.32 | $1.00 | $0.32 | 15,328,251.0 | +18.69% |
| 2023-05 | $1.11 | $0.74 | $0.37 | 12,784,079.0 | +33.75% |
| 2023-04 | $0.8496 | $0.68 | $0.1696 | 4,940,969.0 | +15.09% |
| 2023-03 | $0.956 | $0.58 | $0.376 | 4,729,688.0 | -23.62% |
| 2023-02 | $1.00 | $0.7783 | $0.2217 | 8,400,753.0 | +11.34% |
| 2023-01 | $0.8466 | $0.5584 | $0.2882 | 6,044,410.0 | +33.92% |
1.50%
0.21%
大文字化:
|
ボリューム (24 時間):