Talos Energy, Inc. TALO
NYSE · United States · Energy Minerals
$16.65+0.32 (+1.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.71 | +2.33% | $16.18 | $16.71 | $16.05 | 994.06K |
| 2026-09-30 | $16.33 | +0.74% | $16.33 | $16.58 | $16.13 | 1.71M |
| 2026-09-29 | $16.21 | -1.52% | $16.62 | $16.62 | $16.08 | 1.65M |
| 2026-09-28 | $16.46 | -0.06% | $16.78 | $16.79 | $16.35 | 2.15M |
| 2026-09-25 | $16.47 | -3.23% | $16.60 | $16.76 | $16.25 | 2.28M |
| 2026-09-24 | $17.02 | +2.78% | $16.74 | $17.24 | $16.56 | 2.18M |
| 2026-09-23 | $16.56 | +2.92% | $16.27 | $16.67 | $16.09 | 1.94M |
| 2026-09-22 | $16.09 | -2.01% | $16.15 | $16.66 | $16.05 | 1.82M |
| 2026-09-21 | $16.42 | -3.47% | $16.69 | $16.72 | $16.25 | 1.66M |
| 2026-09-18 | $17.01 | -0.82% | $17.10 | $17.20 | $16.77 | 5.12M |
| 2026-09-17 | $17.15 | -1.55% | $17.19 | $17.54 | $17.07 | 1.25M |
| 2026-09-16 | $17.42 | -4.96% | $17.87 | $18.03 | $17.24 | 2.87M |
| 2026-09-15 | $18.33 | +3.79% | $17.95 | $18.73 | $17.83 | 4.14M |
| 2026-09-14 | $17.66 | -0.11% | $18.06 | $18.20 | $17.60 | 2.10M |
| 2026-09-11 | $17.68 | +0.80% | $17.66 | $17.72 | $17.27 | 1.25M |
| 2026-09-10 | $17.54 | +0.17% | $17.92 | $17.92 | $17.14 | 1.75M |
| 2026-09-09 | $17.51 | +2.04% | $17.02 | $17.60 | $16.99 | 1.58M |
| 2026-09-08 | $17.16 | +1.90% | $17.15 | $17.59 | $16.97 | 1.53M |
| 2026-09-04 | $16.84 | -2.60% | $17.10 | $17.20 | $16.67 | 1.31M |
| 2026-09-03 | $17.29 | +0.35% | $17.25 | $17.44 | $17.00 | 1.20M |
| 2026-09-02 | $17.23 | -0.23% | $17.05 | $17.50 | $17.05 | 2.03M |
| 2026-09-01 | $17.27 | +0.06% | $17.52 | $17.64 | $17.01 | 2.89M |
| 2026-08-31 | $17.26 | +3.54% | $17.15 | $17.34 | $16.84 | 1.71M |
| 2026-08-28 | $16.67 | -0.36% | $16.82 | $16.99 | $16.54 | 1.33M |
| 2026-08-27 | $16.73 | +0.06% | $16.61 | $17.00 | $16.37 | 2.03M |
| 2026-08-26 | $16.72 | +1.33% | $16.15 | $16.75 | $15.98 | 1.51M |
| 2026-08-25 | $16.50 | -2.54% | $16.49 | $16.91 | $16.40 | 1.38M |
| 2026-08-24 | $16.93 | -3.09% | $17.24 | $17.33 | $16.71 | 1.62M |
| 2026-08-21 | $17.47 | -1.58% | $17.88 | $18.01 | $17.31 | 1.67M |
| 2026-08-20 | $17.75 | +3.38% | $17.64 | $18.44 | $17.40 | 2.60M |
| 2026-08-19 | $17.17 | +4.95% | $16.64 | $17.23 | $16.54 | 1.91M |
| 2026-08-18 | $16.36 | -0.30% | $16.75 | $16.90 | $16.26 | 1.60M |
| 2026-08-17 | $16.41 | +4.06% | $15.88 | $16.42 | $15.80 | 1.41M |
| 2026-08-14 | $15.77 | +2.07% | $15.63 | $16.00 | $15.46 | 1.38M |
| 2026-08-13 | $15.45 | -0.32% | $15.21 | $15.46 | $15.06 | 1.27M |
| 2026-08-12 | $15.50 | -0.45% | $15.51 | $15.73 | $15.34 | 1.62M |
| 2026-08-11 | $15.57 | -0.13% | $15.48 | $15.85 | $15.41 | 1.86M |
| 2026-08-10 | $15.59 | +8.41% | $14.68 | $15.65 | $14.65 | 1.93M |
| 2026-08-07 | $14.38 | +2.13% | $13.92 | $14.71 | $13.90 | 1.59M |
| 2026-08-06 | $14.08 | -0.71% | $14.46 | $14.70 | $14.03 | 2.26M |
| 2026-08-05 | $14.18 | -0.63% | $14.69 | $14.88 | $13.98 | 4.38M |
| 2026-08-04 | $14.27 | -4.03% | $14.46 | $14.56 | $14.22 | 2.54M |
| 2026-08-03 | $14.87 | -2.04% | $14.57 | $15.10 | $14.48 | 1.70M |
| 2026-07-31 | $15.18 | +3.97% | $14.63 | $15.19 | $14.55 | 1.70M |
| 2026-07-30 | $14.60 | +2.46% | $13.93 | $14.63 | $13.93 | 3.46M |
| 2026-07-29 | $14.25 | +4.24% | $14.29 | $14.35 | $13.91 | 1.99M |
| 2026-07-28 | $13.67 | -3.26% | $14.27 | $14.39 | $13.50 | 1.93M |
| 2026-07-27 | $14.13 | -5.36% | $14.44 | $14.83 | $14.09 | 1.95M |
| 2026-07-24 | $14.93 | -2.16% | $15.15 | $15.42 | $14.88 | 1.30M |
| 2026-07-23 | $15.26 | -0.07% | $15.69 | $15.85 | $15.25 | 2.06M |
| 2026-07-22 | $15.27 | +3.39% | $15.03 | $15.40 | $15.03 | 2.01M |
| 2026-07-21 | $14.77 | +3.87% | $14.19 | $14.83 | $14.19 | 2.05M |
| 2026-07-20 | $14.22 | -4.69% | $14.74 | $14.74 | $14.20 | 2.00M |
| 2026-07-17 | $14.92 | +5.67% | $14.44 | $14.97 | $14.44 | 1.97M |
| 2026-07-16 | $14.12 | +1.00% | $13.84 | $14.32 | $13.75 | 1.65M |
| 2026-07-15 | $13.98 | -1.27% | $14.21 | $14.32 | $13.65 | 1.33M |
| 2026-07-14 | $14.16 | -0.49% | $14.37 | $14.60 | $14.11 | 1.44M |
| 2026-07-13 | $14.23 | +5.41% | $13.86 | $14.40 | $13.70 | 2.76M |
| 2026-07-10 | $13.50 | -1.68% | $13.78 | $13.83 | $13.33 | 1.45M |
| 2026-07-09 | $13.73 | -3.51% | $14.05 | $14.05 | $13.59 | 1.63M |
| 2026-07-08 | $14.23 | +4.71% | $13.88 | $14.39 | $13.82 | 2.68M |
| 2026-07-07 | $13.59 | +2.95% | $13.37 | $13.79 | $13.23 | 1.63M |
| 2026-07-06 | $13.20 | -2.87% | $13.43 | $13.55 | $13.19 | 1.49M |
| 2026-07-02 | $13.59 | +0.89% | $13.55 | $13.84 | $13.35 | 2.34M |
| 2026-07-01 | $13.47 | +4.34% | $13.76 | $14.17 | $13.34 | 3.03M |
| 2026-06-30 | $12.91 | -3.37% | $13.50 | $13.61 | $12.84 | 1.61M |
| 2026-06-29 | $13.36 | +0.30% | $13.24 | $13.59 | $13.24 | 1.68M |
| 2026-06-26 | $13.32 | -2.92% | $13.54 | $13.76 | $13.18 | 5.27M |
| 2026-06-25 | $13.72 | +0.07% | $13.59 | $13.85 | $13.44 | 1.84M |
| 2026-06-24 | $13.71 | -1.79% | $13.51 | $13.88 | $13.43 | 1.80M |
| 2026-06-23 | $13.96 | -0.71% | $13.88 | $14.16 | $13.87 | 1.50M |
| 2026-06-22 | $14.06 | +2.11% | $13.92 | $14.06 | $13.77 | 2.07M |
| 2026-06-18 | $13.77 | -1.57% | $13.96 | $13.96 | $13.35 | 3.61M |
| 2026-06-17 | $13.99 | +1.38% | $13.84 | $14.20 | $13.73 | 3.77M |
| 2026-06-16 | $13.80 | -0.43% | $13.61 | $13.95 | $13.61 | 1.96M |
| 2026-06-15 | $13.86 | -7.35% | $14.00 | $14.29 | $13.84 | 1.92M |
| 2026-06-12 | $14.96 | +1.08% | $14.53 | $15.26 | $14.53 | 961.10K |
| 2026-06-11 | $14.80 | -3.77% | $15.68 | $15.68 | $14.72 | 1.47M |
| 2026-06-10 | $15.38 | +4.27% | $14.87 | $15.75 | $14.80 | 1.69M |
| 2026-06-09 | $14.75 | -1.34% | $14.75 | $14.84 | $14.32 | 1.62M |
| 2026-06-08 | $14.95 | +3.53% | $14.69 | $15.06 | $14.68 | 1.47M |
| 2026-06-05 | $14.44 | -5.62% | $15.27 | $15.27 | $14.39 | 1.28M |
| 2026-06-04 | $15.30 | +0.79% | $15.03 | $15.41 | $14.98 | 1.66M |
| 2026-06-03 | $15.18 | +1.47% | $15.04 | $15.44 | $14.82 | 1.29M |
| 2026-06-02 | $14.96 | +0.54% | $14.96 | $15.01 | $14.71 | 1.63M |
| 2026-06-01 | $14.88 | +1.43% | $15.12 | $15.35 | $14.88 | 1.60M |
| 2026-05-29 | $14.67 | -0.47% | $14.61 | $14.81 | $14.37 | 1.85M |
| 2026-05-28 | $14.74 | +2.50% | $14.71 | $14.80 | $14.45 | 1.53M |
| 2026-05-27 | $14.38 | -2.84% | $14.35 | $14.69 | $14.24 | 1.69M |
| 2026-05-26 | $14.80 | -7.73% | $15.69 | $15.80 | $14.79 | 2.06M |