Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.10	9.27	8.98	9.10	9.10	-0.66%	4,291,173
Dec 19, 2024	9.74	9.76	9.13	9.16	9.16	-3.88%	2,816,767
Dec 18, 2024	9.85	9.93	9.49	9.53	9.53	-2.76%	2,339,231
Dec 17, 2024	9.75	9.84	9.50	9.80	9.80	-0.20%	2,561,853
Dec 16, 2024	9.90	9.95	9.77	9.82	9.82	-1.41%	2,792,483
Dec 13, 2024	10.01	10.13	9.86	9.96	9.96	-0.40%	1,457,327
Dec 12, 2024	10.26	10.34	9.95	10.00	10.00	-2.44%	1,819,717
Dec 11, 2024	10.44	10.46	10.17	10.25	10.25	-1.44%	1,747,236
Dec 10, 2024	10.33	10.69	10.19	10.40	10.40	1.86%	1,678,896
Dec 9, 2024	10.09	10.57	10.07	10.21	10.21	3.34%	1,670,889
Dec 6, 2024	10.18	10.19	9.83	9.88	9.88	-3.52%	1,628,845
Dec 5, 2024	10.46	10.70	10.22	10.24	10.24	-3.58%	1,612,397
Dec 4, 2024	11.00	11.02	10.51	10.62	10.62	-3.54%	1,059,054
Dec 3, 2024	11.26	11.38	11.00	11.01	11.01	-1.43%	747,515
Dec 2, 2024	11.30	11.33	10.97	11.17	11.17	-0.71%	906,202
Nov 29, 2024	11.24	11.35	11.23	11.25	11.25	0.45%	505,984
Nov 27, 2024	11.16	11.50	11.16	11.20	11.20	0.36%	687,142
Nov 26, 2024	11.30	11.57	11.12	11.16	11.16	-1.24%	1,262,517
Nov 25, 2024	11.45	11.63	11.29	11.30	11.30	-1.31%	1,385,516
Nov 22, 2024	11.54	11.76	11.43	11.45	11.45	-1.04%	1,061,696
Nov 21, 2024	11.59	11.73	11.45	11.57	11.57	1.05%	2,542,615
Nov 20, 2024	11.10	11.53	11.06	11.45	11.45	3.81%	1,615,786
Nov 19, 2024	11.24	11.39	11.00	11.03	11.03	-3.33%	958,610
Nov 18, 2024	11.34	11.62	11.30	11.41	11.41	1.15%	1,548,609
Nov 15, 2024	11.81	11.84	11.27	11.28	11.28	-3.26%	1,465,919
Nov 14, 2024	11.91	12.13	11.48	11.66	11.66	-1.10%	2,018,694
Nov 13, 2024	12.01	12.09	11.49	11.79	11.79	-1.50%	2,338,208
Nov 12, 2024	12.00	12.71	11.78	11.97	11.97	1.70%	3,713,694
Nov 11, 2024	11.91	12.00	11.59	11.77	11.77	-0.51%	2,502,058
Nov 8, 2024	11.75	11.85	11.55	11.83	11.83	-	1,818,307
Nov 7, 2024	11.76	11.90	11.38	11.83	11.83	1.28%	2,224,226
Nov 6, 2024	11.10	11.90	11.06	11.68	11.68	7.06%	3,001,840
Nov 5, 2024	10.46	10.95	10.41	10.91	10.91	4.30%	2,807,188
Nov 4, 2024	10.22	10.58	10.13	10.46	10.46	3.77%	1,683,751
Nov 1, 2024	10.35	10.39	10.01	10.08	10.08	-1.37%	1,225,523
Oct 31, 2024	10.36	10.48	10.20	10.22	10.22	0.20%	1,232,615
Oct 30, 2024	10.00	10.34	9.90	10.20	10.20	2.82%	1,507,958
Oct 29, 2024	10.04	10.12	9.83	9.92	9.92	-1.68%	1,202,233
Oct 28, 2024	10.10	10.28	10.01	10.09	10.09	-3.72%	1,756,923
Oct 25, 2024	10.39	10.66	10.31	10.48	10.48	1.75%	2,033,405
Oct 24, 2024	10.11	10.31	9.80	10.30	10.30	2.79%	3,107,899
Oct 23, 2024	9.68	10.04	9.44	10.02	10.02	2.98%	2,962,570
Oct 22, 2024	9.62	9.81	9.55	9.73	9.73	1.57%	1,164,505
Oct 21, 2024	9.82	9.89	9.52	9.58	9.58	-1.34%	1,422,606
Oct 18, 2024	9.73	9.80	9.60	9.71	9.71	-0.41%	1,264,045
Oct 17, 2024	9.64	9.75	9.54	9.75	9.75	1.25%	1,788,053
Oct 16, 2024	9.88	9.92	9.55	9.63	9.63	-2.43%	3,037,629
Oct 15, 2024	10.37	10.38	9.85	9.87	9.87	-8.44%	2,413,519
Oct 14, 2024	10.88	10.95	10.76	10.78	10.78	-2.62%	1,173,806
Oct 11, 2024	10.85	11.17	10.80	11.07	11.07	1.28%	1,494,476
Oct 10, 2024	10.91	11.08	10.80	10.93	10.93	0.18%	1,298,999
Oct 9, 2024	10.73	10.98	10.70	10.91	10.91	0.37%	944,923
Oct 8, 2024	11.27	11.27	10.78	10.87	10.87	-5.56%	1,523,257
Oct 7, 2024	11.35	11.59	11.30	11.51	11.51	1.95%	1,402,930
Oct 4, 2024	11.31	11.42	11.10	11.29	11.29	1.26%	1,259,235
Oct 3, 2024	10.83	11.17	10.61	11.15	11.15	2.86%	1,712,720
Oct 2, 2024	10.60	10.90	10.48	10.84	10.84	3.93%	2,906,665
Oct 1, 2024	10.10	10.51	9.99	10.43	10.43	0.77%	3,205,885
Sep 30, 2024	10.22	10.55	10.15	10.35	10.35	1.57%	2,409,718
Sep 27, 2024	10.20	10.38	10.14	10.19	10.19	1.39%	1,795,656
Sep 26, 2024	10.40	10.55	10.02	10.05	10.05	-4.38%	3,609,106
Sep 25, 2024	10.89	10.94	10.44	10.51	10.51	-4.37%	2,225,084
Sep 24, 2024	11.60	11.60	10.98	10.99	10.99	-3.51%	1,959,379
Sep 23, 2024	11.47	11.75	11.32	11.39	11.39	-0.61%	1,234,742
Sep 20, 2024	11.38	11.58	11.23	11.46	11.46	-0.43%	10,970,934
Sep 19, 2024	11.74	11.74	11.40	11.51	11.51	1.59%	2,517,674
Sep 18, 2024	11.54	11.85	11.31	11.33	11.33	-1.73%	2,280,151
Sep 17, 2024	11.28	11.53	11.18	11.53	11.53	2.95%	1,994,325
Sep 16, 2024	11.20	11.30	11.01	11.20	11.20	1.45%	1,686,170
Sep 13, 2024	11.11	11.14	10.94	11.04	11.04	0.73%	1,900,630
Sep 12, 2024	10.91	11.09	10.74	10.96	10.96	1.11%	1,830,969
Sep 11, 2024	10.78	10.86	10.50	10.84	10.84	0.46%	2,003,467
Sep 10, 2024	10.97	11.05	10.50	10.79	10.79	-1.10%	2,976,891
Sep 9, 2024	10.82	11.07	10.63	10.91	10.91	-0.09%	3,103,893
Sep 6, 2024	11.07	11.25	10.90	10.92	10.92	1.20%	2,525,702
Sep 5, 2024	11.10	11.10	10.72	10.79	10.79	-0.19%	4,868,280
Sep 4, 2024	10.99	11.26	10.80	10.81	10.81	-2.61%	10,986,842
Sep 3, 2024	11.07	11.16	10.64	11.10	11.10	-3.23%	3,616,895
Aug 30, 2024	10.93	11.50	10.71	11.47	11.47	-3.94%	3,249,184
Aug 29, 2024	11.94	12.02	11.75	11.94	11.94	1.19%	1,333,177
Aug 28, 2024	11.63	11.85	11.56	11.80	11.80	0.25%	1,389,185
Aug 27, 2024	11.78	11.83	11.62	11.77	11.77	-0.76%	907,863
Aug 26, 2024	11.90	12.00	11.71	11.86	11.86	2.51%	1,264,616
Aug 23, 2024	11.34	11.64	11.24	11.57	11.57	3.21%	1,256,574
Aug 22, 2024	11.48	11.55	11.18	11.21	11.21	-2.18%	943,733
Aug 21, 2024	11.64	11.64	11.42	11.46	11.46	-0.35%	1,068,405
Aug 20, 2024	11.86	11.87	11.41	11.50	11.50	-3.36%	1,303,961
Aug 19, 2024	12.01	12.17	11.87	11.90	11.90	-0.17%	1,957,544
Aug 16, 2024	11.78	11.98	11.74	11.92	11.92	-0.17%	1,455,933
Aug 15, 2024	11.87	12.08	11.83	11.94	11.94	1.36%	2,087,163
Aug 14, 2024	12.02	12.05	11.78	11.78	11.78	-1.75%	1,823,388
Aug 13, 2024	11.96	12.08	11.78	11.99	11.99	0.17%	1,893,944
Aug 12, 2024	11.83	12.05	11.79	11.97	11.97	2.75%	2,374,675
Aug 9, 2024	12.02	12.07	11.50	11.65	11.65	-3.40%	3,096,981
Aug 8, 2024	11.49	12.19	11.44	12.06	12.06	16.97%	6,589,156
Aug 7, 2024	10.43	10.73	10.25	10.31	10.31	1.88%	3,120,521
Aug 6, 2024	10.18	10.38	10.00	10.12	10.12	0.50%	2,409,628
Aug 5, 2024	10.26	10.33	9.81	10.07	10.07	-5.62%	3,232,205
Aug 2, 2024	11.49	11.58	10.55	10.67	10.67	-7.70%	3,477,108
Aug 1, 2024	11.85	11.92	11.46	11.56	11.56	-2.36%	2,693,027