Talos Energy Inc. (BMV:TALO)
Mexico · Delayed Price · Currency is MXN 275.00
-13.00 (-4.51%)
At close: May 21, 2026
BMV:TALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 7.17% | 5,016 |
| Mar 4, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.76% | 8,342 |
| Feb 23, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -3.40% | 20 |
| Feb 19, 2026 | 226.00 | 235.00 | 226.00 | 235.00 | 235.00 | 5.86% | 99 |
| Feb 18, 2026 | 215.00 | 222.00 | 215.00 | 222.00 | 222.00 | 3.26% | 30 |
| Feb 12, 2026 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 3.86% | 242 |
| Feb 5, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 9 |
| Feb 3, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.43% | 10 |
| Jan 30, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 2.92% | 680 |
| Jan 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.49% | 20 |
| Jan 16, 2026 | 202.30 | 203.00 | 202.30 | 203.00 | 203.00 | 4.10% | 39 |
| Jan 12, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.63% | 5 |
| Jan 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -5.94% | 6 |
| Jan 2, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | 23 |
| 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 |