Talos Energy Inc. (BMV:TALO)
Mexico · Delayed Price · Currency is MXN 185.00
0.00 (0.00%)
At close: Oct 10, 2025
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 157.40 | 160.00 | 157.40 | 160.00 | 160.00 | - | 16 |
| Jun 30, 2025 | 160.61 | 160.61 | 160.00 | 160.00 | 160.00 | 0.44% | 7,640 |
| Jun 25, 2025 | 159.10 | 159.30 | 159.10 | 159.30 | 159.30 | -11.50% | 4,304 |
| Jun 23, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -0.28% | 39 |
| Jun 20, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.28% | 10 |
| Jun 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 35 |
| Jun 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.56% | 11 |
| Jun 16, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.28% | 21 |
| Jun 13, 2025 | 176.80 | 176.80 | 176.00 | 176.00 | 176.00 | 1.68% | 126 |
| Jun 12, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - | 11 |
| Jun 11, 2025 | 173.00 | 173.10 | 173.00 | 173.10 | 173.10 | 5.55% | 70 |
| Jun 10, 2025 | 165.00 | 167.00 | 164.00 | 164.00 | 164.00 | 4.13% | 13,142 |
| Jun 9, 2025 | 156.50 | 157.50 | 156.50 | 157.50 | 157.50 | 4.30% | 19,012 |
| Jun 5, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -5.92% | 16,589 |
| Jun 3, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 13.55% | 20,983 |
| May 5, 2025 | 136.50 | 141.35 | 136.50 | 141.35 | 141.35 | -0.25% | 502 |
| May 2, 2025 | 134.35 | 141.70 | 134.35 | 141.70 | 141.70 | 5.47% | 1,757 |
| Apr 30, 2025 | 136.55 | 136.55 | 134.35 | 134.35 | 134.35 | -7.34% | 1,752 |
| Apr 28, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.32% | 2,670 |