Talos Energy Inc. (BMV:TALO)
Mexico · Delayed Price · Currency is MXN 146.41
0.00 (0.00%)
At close: Aug 7, 2025, 2:00 PM CST
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 146.41 | 146.41 | 146.41 | 146.41 | - | - | - |
| Aug 6, 2025 | 146.41 | 146.41 | 146.41 | 146.41 | - | -2.39% | 10 |
| Aug 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | - |
| Aug 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | - | 100 |
| Aug 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -6.25% | 10,000 |
| Jul 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | -3.61% | 14,257 |
| Jul 30, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jul 29, 2025 | 166.61 | 166.61 | 166.00 | 166.00 | - | 1.22% | 237 |
| Jul 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | - | - |
| Jul 25, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | - | - |
| Jul 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | 4.46% | 15,027 |
| Jul 23, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jul 22, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jul 21, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | - | -2.97% | 11,511 |
| Jul 18, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | - | 4.29% | 11,700 |
| Jul 17, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | - | - | - |
| Jul 16, 2025 | 156.20 | 156.20 | 155.15 | 155.15 | - | -7.65% | 15,623 |
| Jul 15, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | - | - |
| Jul 14, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | 0.60% | 10 |
| Jul 11, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | - | - |
| Jul 10, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | 0.60% | 43 |
| Jul 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jul 8, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | 4.80% | 14,552 |
| Jul 7, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | - | -4.00% | 9,918 |
| Jul 4, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | - | - |
| Jul 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | - | - |
| Jul 2, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | - | 3.13% | 21,562 |
| Jul 1, 2025 | 157.40 | 160.00 | 157.40 | 160.00 | - | - | 16 |
| Jun 30, 2025 | 160.61 | 160.61 | 160.00 | 160.00 | - | 0.44% | 7,640 |
| Jun 27, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | - | - | - |
| Jun 26, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | - | - | - |
| Jun 25, 2025 | 159.10 | 159.30 | 159.10 | 159.30 | - | -11.50% | 4,302 |
| Jun 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| Jun 23, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | - | -0.28% | 39 |
| Jun 20, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | - | 0.28% | 10 |
| Jun 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | - |
| Jun 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | - | 35 |
| Jun 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2.56% | 10 |
| Jun 16, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | - | -0.28% | 15 |
| Jun 13, 2025 | 176.80 | 176.80 | 176.00 | 176.00 | - | 1.68% | 126 |
| Jun 12, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | - | - | 10 |
| Jun 11, 2025 | 173.00 | 173.10 | 173.00 | 173.10 | - | 5.55% | 70 |
| Jun 10, 2025 | 165.00 | 167.00 | 164.00 | 164.00 | - | 4.13% | 13,142 |
| Jun 9, 2025 | 156.50 | 157.50 | 156.50 | 157.50 | - | 4.30% | 19,010 |
| Jun 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | - | - |
| Jun 5, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | -5.92% | 16,589 |
| Jun 4, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | - | - |
| Jun 3, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | 13.55% | 20,983 |
| Jun 2, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | - | - | - |
| May 30, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | - | - | - |