Talos Energy Inc. (BMV:TALO)
Mexico · Delayed Price · Currency is MXN 199.00
-0.90 (-0.45%)
At close: Dec 24, 2025
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.45% | 22 |
| Dec 22, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -0.05% | 5 |
| Dec 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -5.66% | 1,151 |
| Dec 9, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | 8 |
| Dec 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 4.51% | 10 |
| Nov 26, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0.24% | 10 |
| Nov 25, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 103 |
| Nov 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 7.55% | 11 |
| Nov 19, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 2.76% | 8 |
| Nov 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.60% | 8 |
| Nov 7, 2025 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 2.24% | 9,588 |
| Nov 6, 2025 | 179.00 | 182.90 | 179.00 | 182.90 | 182.90 | 2.20% | 15 |
| Nov 5, 2025 | 175.00 | 179.00 | 175.00 | 178.96 | 178.96 | 2.26% | 132 |
| Nov 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 5 |
| Oct 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 300 |
| Oct 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 5 |
| Oct 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | 1,002 |
| Oct 23, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 8.98% | 9 |
| Oct 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -9.73% | 10 |
| Oct 6, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | 17 |
| Oct 3, 2025 | 182.50 | 182.50 | 182.00 | 182.00 | 182.00 | 3.64% | 1,508 |
| Oct 2, 2025 | 176.77 | 176.77 | 175.60 | 175.60 | 175.60 | -1.90% | 29 |
| Sep 29, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.25% | 20 |
| Sep 23, 2025 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0.31% | 5,600 |
| Sep 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | 400 |
| Sep 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.37% | 15 |
| Sep 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.66% | 450 |
| Sep 2, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.73% | 10 |
| Aug 29, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | 9 |
| Aug 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 9 |
| Aug 25, 2025 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 3.45% | 556 |
| Aug 22, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 7.08% | 23,900 |
| Aug 20, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 6.91% | 100 |
| Aug 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.27% | 5 |
| Aug 13, 2025 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | 1.74% | 36 |
| Aug 12, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.77% | 8 |
| Aug 6, 2025 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | -2.39% | 10 |
| Aug 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 100 |
| Aug 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 10,001 |
| Jul 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.61% | 14,258 |
| Jul 29, 2025 | 166.61 | 166.61 | 166.00 | 166.00 | 166.00 | 1.22% | 239 |
| Jul 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.46% | 15,027 |
| Jul 21, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -2.97% | 11,511 |
| Jul 18, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 4.29% | 11,700 |
| Jul 16, 2025 | 156.20 | 156.20 | 155.15 | 155.15 | 155.15 | -7.65% | 19,823 |
| Jul 14, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 10 |
| Jul 10, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | 43 |
| Jul 8, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 4.80% | 14,552 |
| Jul 7, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -4.00% | 9,918 |
| Jul 2, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 21,562 |