Talos Energy Inc. (BMV:TALO)
Mexico · Delayed Price · Currency is MXN 293.11
+3.11 (1.07%)
Last updated: Sep 9, 2026, 12:53 PM CST
BMV:TALO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 294.23 | 294.23 | 293.11 | 293.11 | 293.11 | 1.07% | 5,770 |
| Sep 8, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5.45% | 3,154 |
| Sep 4, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -3.51% | 4,115 |
| Aug 28, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.38% | 600 |
| Aug 20, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.35% | 28 |
| Aug 19, 2026 | 279.00 | 288.00 | 279.00 | 288.00 | 288.00 | 8.68% | 129 |
| Aug 10, 2026 | 265.41 | 265.41 | 265.00 | 265.00 | 265.00 | 2.71% | 5,012 |
| Jul 28, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.15% | 12 |
| Jul 22, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 4.82% | 48 |
| Jul 21, 2026 | 255.00 | 255.00 | 249.00 | 249.00 | 249.00 | -3.66% | 238 |
| Jul 17, 2026 | 246.00 | 258.50 | 246.00 | 258.46 | 258.46 | 4.23% | 3,356 |
| Jul 8, 2026 | 247.96 | 247.96 | 247.96 | 247.96 | 247.96 | 8.04% | 5,000 |
| Jun 30, 2026 | 233.51 | 233.51 | 229.50 | 229.50 | 229.50 | -4.95% | 20 |
| Jun 15, 2026 | 241.32 | 241.44 | 241.32 | 241.44 | 241.44 | -4.87% | 3,750 |
| Jun 9, 2026 | 253.50 | 253.80 | 253.50 | 253.80 | 253.80 | 0.54% | 3,200 |
| Jun 5, 2026 | 253.60 | 253.60 | 252.40 | 252.44 | 252.44 | -4.23% | 2,183 |
| Jun 4, 2026 | 263.55 | 263.80 | 263.55 | 263.60 | 263.60 | 2.97% | 2,881 |
| May 27, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -5.88% | 10 |
| May 22, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.09% | 130 |
| May 21, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -4.51% | 28 |
| May 20, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 11.63% | 20 |
| May 12, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 14 |
| May 11, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.99% | 21 |
| Apr 27, 2026 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 5.30% | 4,000 |
| Apr 21, 2026 | 249.50 | 250.00 | 249.50 | 250.00 | 250.00 | 7.76% | 25 |
| Apr 17, 2026 | 230.00 | 232.00 | 229.39 | 232.00 | 232.00 | -8.66% | 43 |
| Apr 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.60% | 16 |
| Apr 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -13.19% | 69 |
| Apr 7, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.70% | 31 |
| Mar 30, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 12.55% | 52 |
| Mar 23, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -5.05% | 1,850 |
| Mar 20, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 10.80% | 25 |
| Mar 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 5 |
| Mar 17, 2026 | 252.29 | 252.29 | 250.00 | 250.00 | 250.00 | -0.91% | 711 |
| Mar 13, 2026 | 241.00 | 252.29 | 241.00 | 252.29 | 252.29 | 4.68% | 39 |
| Mar 12, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.84% | 5,601 |