Talkspace Inc

TALK
🏛️ 美国 →
2.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.64 2.78 2.64 2.78 0.8M
2025-09-25 2.64 2.71 2.62 2.64 0.7M
2025-09-24 2.66 2.70 2.63 2.67 0.6M
2025-09-23 2.59 2.74 2.59 2.64 0.9M
2025-09-22 2.56 2.62 2.56 2.61 0.7M
2025-09-19 2.66 2.67 2.56 2.56 3.1M
2025-09-18 2.58 2.65 2.56 2.65 1.0M
2025-09-17 2.51 2.59 2.51 2.54 0.8M
2025-09-16 2.54 2.56 2.49 2.49 0.7M
2025-09-15 2.55 2.63 2.55 2.56 1.3M
2025-09-12 2.58 2.64 2.55 2.56 1.0M
2025-09-11 2.56 2.62 2.53 2.60 1.0M
2025-09-10 2.59 2.60 2.53 2.55 1.7M
2025-09-09 2.65 2.68 2.57 2.58 0.9M
2025-09-08 2.63 2.68 2.61 2.67 1.0M
2025-09-05 2.64 2.72 2.58 2.61 0.9M
2025-09-04 2.59 2.65 2.55 2.63 1.0M
2025-09-03 2.65 2.67 2.60 2.65 1.0M
2025-09-02 2.64 2.70 2.61 2.65 0.9M
2025-08-29 2.66 2.69 2.63 2.66 0.7M
2025-08-28 2.73 2.76 2.64 2.66 1.2M
2025-08-27 2.67 2.74 2.67 2.71 0.9M
2025-08-26 2.65 2.72 2.65 2.67 0.9M
2025-08-25 2.79 2.85 2.65 2.66 1.5M
2025-08-22 2.73 2.83 2.70 2.80 1.2M
2025-08-21 2.56 2.74 2.56 2.72 1.3M
2025-08-20 2.58 2.60 2.55 2.57 1.1M
2025-08-19 2.60 2.64 2.53 2.57 1.3M
2025-08-18 2.54 2.68 2.54 2.60 1.8M
2025-08-15 2.56 2.68 2.55 2.56 1.4M
2025-08-14 2.56 2.61 2.49 2.53 1.4M
2025-08-13 2.48 2.61 2.48 2.58 2.4M
2025-08-12 2.46 2.55 2.45 2.50 1.5M
2025-08-11 2.47 2.52 2.45 2.46 1.5M
2025-08-08 2.49 2.53 2.46 2.50 1.3M
2025-08-07 2.41 2.51 2.39 2.47 2.2M
2025-08-06 2.29 2.41 2.27 2.41 1.8M
2025-08-05 2.44 2.46 2.22 2.27 4.7M
2025-08-04 2.30 2.38 2.29 2.36 1.4M
2025-08-01 2.37 2.40 2.30 2.31 1.9M
2025-07-31 2.48 2.54 2.42 2.43 1.7M
2025-07-30 2.51 2.56 2.49 2.50 0.9M
2025-07-29 2.58 2.61 2.49 2.51 1.0M
2025-07-28 2.55 2.60 2.52 2.56 1.0M
2025-07-25 2.54 2.56 2.50 2.52 0.7M
2025-07-24 2.61 2.64 2.52 2.52 0.8M
2025-07-23 2.60 2.65 2.56 2.62 1.3M
2025-07-22 2.55 2.62 2.51 2.60 1.4M
2025-07-21 2.50 2.60 2.49 2.55 1.9M
2025-07-18 2.52 2.57 2.47 2.48 1.5M
2025-07-17 2.51 2.63 2.50 2.52 1.8M
2025-07-16 2.56 2.56 2.36 2.49 5.7M
2025-07-15 2.59 2.63 2.51 2.51 1.3M
2025-07-14 2.64 2.67 2.56 2.57 1.2M
2025-07-11 2.71 2.72 2.63 2.64 1.2M
2025-07-10 2.78 2.83 2.73 2.75 1.0M
2025-07-09 2.74 2.80 2.72 2.78 0.7M
2025-07-08 2.67 2.74 2.65 2.73 1.1M
2025-07-07 2.73 2.74 2.63 2.65 1.2M
2025-07-03 2.65 2.82 2.64 2.77 1.2M
2025-07-02 2.69 2.74 2.62 2.63 1.7M
2025-07-01 2.75 2.77 2.68 2.70 1.5M
2025-06-30 2.80 2.81 2.74 2.78 1.3M
2025-06-27 2.76 2.83 2.71 2.77 2.0M
2025-06-26 2.73 2.77 2.71 2.75 1.1M
2025-06-25 2.88 2.89 2.69 2.70 1.5M
2025-06-24 2.78 2.88 2.77 2.87 1.5M
2025-06-23 2.68 2.76 2.61 2.76 1.4M
2025-06-20 2.80 2.80 2.67 2.68 4.2M
2025-06-18 2.83 2.88 2.74 2.77 2.3M
2025-06-17 2.83 2.95 2.77 2.85 1.9M
2025-06-16 2.90 2.96 2.80 2.81 2.1M
2025-06-13 2.89 2.93 2.85 2.85 2.1M
2025-06-12 3.07 3.10 2.95 3.00 1.4M
2025-06-11 3.01 3.15 3.01 3.10 1.9M
2025-06-10 3.20 3.20 2.95 2.98 3.6M
2025-06-09 3.32 3.35 3.25 3.28 1.1M
2025-06-06 3.30 3.35 3.24 3.29 1.4M
2025-06-05 3.30 3.31 3.20 3.25 1.6M
2025-06-04 3.40 3.43 3.25 3.31 2.2M
2025-06-03 3.38 3.42 3.25 3.41 2.7M
2025-06-02 3.24 3.38 3.18 3.35 3.0M
2025-05-30 3.25 3.36 3.17 3.19 2.6M
2025-05-29 3.26 3.53 3.16 3.28 9.3M
2025-05-28 2.97 2.97 2.91 2.96 0.9M
2025-05-27 2.91 2.99 2.89 2.95 1.4M
2025-05-23 2.71 2.84 2.70 2.82 1.2M
2025-05-22 2.89 2.93 2.75 2.76 1.9M
2025-05-21 2.97 3.00 2.88 2.91 1.0M
2025-05-20 2.99 3.01 2.94 3.00 1.0M
2025-05-19 2.92 3.02 2.90 3.01 1.5M
2025-05-16 2.99 3.00 2.91 2.98 1.4M
2025-05-15 3.08 3.09 2.93 2.99 1.2M
2025-05-14 3.07 3.14 3.06 3.09 1.9M
2025-05-13 3.08 3.14 3.05 3.07 1.3M
2025-05-12 3.13 3.19 2.97 3.08 1.2M
2025-05-09 3.00 3.09 2.97 3.02 1.0M
2025-05-08 3.09 3.09 2.98 3.04 1.3M
2025-05-07 3.15 3.30 2.96 3.04 2.7M
2025-05-06 2.75 3.19 2.75 3.15 3.9M
2025-05-05 3.19 3.20 3.11 3.13 1.7M
2025-05-02 3.18 3.25 3.11 3.19 1.9M
2025-05-01 3.12 3.20 3.01 3.13 2.3M
2025-04-30 3.07 3.14 3.04 3.07 1.1M
2025-04-29 3.10 3.25 3.09 3.16 1.4M
2025-04-28 3.14 3.20 3.06 3.10 0.8M
2025-04-25 3.08 3.15 3.04 3.12 1.2M
2025-04-24 2.83 3.18 2.83 3.12 2.1M
2025-04-23 2.90 2.96 2.82 2.83 1.0M
2025-04-22 2.62 2.81 2.62 2.78 2.3M
2025-04-21 2.61 2.66 2.55 2.58 1.2M
2025-04-17 2.74 2.77 2.66 2.67 1.1M
2025-04-16 2.76 2.79 2.68 2.73 1.0M
2025-04-15 2.79 2.83 2.74 2.78 1.1M
2025-04-14 2.84 2.94 2.72 2.79 1.2M
2025-04-11 2.75 2.80 2.69 2.78 0.8M
2025-04-10 2.82 2.88 2.67 2.72 1.6M
2025-04-09 2.67 2.96 2.63 2.92 2.5M
2025-04-08 2.75 2.81 2.67 2.72 2.9M
2025-04-07 2.49 2.80 2.44 2.65 1.8M
2025-04-04 2.56 2.66 2.48 2.63 2.8M
2025-04-03 2.69 2.81 2.65 2.68 1.5M
2025-04-02 2.61 2.81 2.61 2.79 1.6M
2025-04-01 2.61 2.75 2.55 2.66 2.5M
2025-03-31 2.58 2.59 2.48 2.56 2.7M
2025-03-28 2.66 2.77 2.62 2.63 1.2M
2025-03-27 2.77 2.81 2.66 2.67 2.1M
2025-03-26 2.83 2.87 2.73 2.76 0.9M
2025-03-25 2.91 2.96 2.82 2.84 1.4M
2025-03-24 2.85 2.87 2.79 2.87 1.3M
2025-03-21 2.72 2.82 2.71 2.80 1.5M
2025-03-20 2.75 2.86 2.74 2.77 1.3M
2025-03-19 2.74 2.80 2.68 2.79 1.7M
2025-03-18 2.81 2.86 2.73 2.73 1.6M
2025-03-17 2.85 2.91 2.82 2.86 1.3M
2025-03-14 2.83 2.88 2.80 2.85 1.7M
2025-03-13 2.83 2.84 2.68 2.76 1.8M
2025-03-12 2.80 2.92 2.79 2.84 2.2M
2025-03-11 2.73 2.81 2.72 2.76 2.1M
2025-03-10 2.77 2.81 2.67 2.71 3.3M
2025-03-07 2.83 2.93 2.77 2.91 2.6M
2025-03-06 2.76 3.01 2.72 2.86 3.8M
2025-03-05 2.84 2.87 2.73 2.76 2.1M
2025-03-04 2.76 2.91 2.68 2.87 3.0M
2025-03-03 2.89 2.94 2.76 2.78 2.7M
2025-02-28 2.70 2.89 2.67 2.86 2.2M
2025-02-27 2.90 2.93 2.75 2.75 1.7M
2025-02-26 2.91 2.97 2.81 2.86 2.9M
2025-02-25 2.75 2.97 2.67 2.94 5.8M
2025-02-24 3.01 3.06 2.85 2.85 3.0M
2025-02-21 3.38 3.38 2.98 3.01 5.0M
2025-02-20 3.21 3.49 2.94 3.29 10.8M
2025-02-19 4.10 4.19 3.77 3.86 3.2M
2025-02-18 4.36 4.36 3.93 4.09 4.6M
2025-02-14 4.25 4.31 4.02 4.08 3.2M
2025-02-13 4.24 4.30 4.07 4.17 2.5M
2025-02-12 3.96 4.24 3.96 4.14 2.8M
2025-02-11 4.08 4.12 3.93 4.01 2.7M
2025-02-10 4.10 4.16 3.95 4.10 3.1M
2025-02-07 3.60 3.86 3.60 3.85 2.3M
2025-02-06 3.60 3.69 3.51 3.60 1.3M
2025-02-05 3.42 3.60 3.38 3.59 2.1M
2025-02-04 3.13 3.40 3.13 3.39 2.3M
2025-02-03 2.97 3.21 2.92 3.16 1.0M
2025-01-31 3.14 3.20 3.06 3.10 1.2M
2025-01-30 3.22 3.24 3.14 3.14 0.8M
2025-01-29 3.20 3.23 3.13 3.18 0.7M
2025-01-28 3.19 3.27 3.11 3.20 0.6M
2025-01-27 3.15 3.22 3.10 3.19 1.1M
2025-01-24 3.20 3.29 3.19 3.20 1.1M
2025-01-23 3.13 3.22 3.10 3.19 1.1M
2025-01-22 3.14 3.21 3.11 3.16 0.8M
2025-01-21 3.05 3.15 3.03 3.14 0.8M
2025-01-17 3.07 3.12 3.01 3.02 0.8M
2025-01-16 2.94 3.08 2.90 3.04 1.1M
2025-01-15 3.03 3.11 2.90 2.94 0.9M
2025-01-14 2.93 2.95 2.77 2.83 1.3M
2025-01-13 2.89 2.92 2.81 2.89 1.7M
2025-01-10 2.98 2.99 2.88 2.92 1.5M
2025-01-08 3.17 3.17 3.02 3.07 0.9M
2025-01-07 3.27 3.31 3.09 3.15 1.3M
2025-01-06 3.30 3.33 3.20 3.26 1.3M
2025-01-03 3.15 3.24 3.12 3.22 0.6M
2025-01-02 3.15 3.28 3.10 3.13 0.8M