Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
9.11
+0.09 (1.00%)
At close: Jun 12, 2025, 4:00 PM
9.60
+0.49 (5.38%)
Pre-market: Jun 13, 2025, 7:03 AM EDT
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.90 | 9.12 | 8.81 | 9.11 | 9.11 | 1.00% | 2,036,876 |
| Jun 11, 2025 | 8.89 | 9.27 | 8.80 | 9.02 | 9.02 | 2.97% | 3,329,580 |
| Jun 10, 2025 | 8.40 | 8.77 | 8.38 | 8.76 | 8.76 | 5.80% | 5,838,942 |
| Jun 9, 2025 | 8.08 | 8.30 | 7.97 | 8.28 | 8.28 | 3.24% | 5,292,127 |
| Jun 6, 2025 | 8.04 | 8.15 | 7.90 | 8.02 | 8.02 | 1.78% | 5,457,896 |
| Jun 5, 2025 | 7.89 | 7.93 | 7.73 | 7.88 | 7.88 | -3.55% | 8,349,026 |
| Jun 4, 2025 | 8.41 | 8.57 | 8.11 | 8.17 | 8.17 | -2.97% | 1,653,148 |
| Jun 3, 2025 | 8.04 | 8.50 | 7.89 | 8.42 | 8.42 | 4.73% | 1,437,458 |
| Jun 2, 2025 | 8.33 | 8.35 | 7.98 | 8.04 | 8.04 | - | 1,320,279 |
| May 30, 2025 | 8.06 | 8.18 | 8.00 | 8.04 | 8.04 | -1.35% | 1,366,231 |
| May 29, 2025 | 8.10 | 8.19 | 8.04 | 8.15 | 8.15 | 0.99% | 1,562,156 |
| May 28, 2025 | 8.10 | 8.15 | 7.97 | 8.07 | 8.07 | 0.75% | 1,848,675 |
| May 27, 2025 | 8.02 | 8.07 | 7.82 | 8.01 | 8.01 | 0.88% | 1,760,437 |
| May 23, 2025 | 7.74 | 7.96 | 7.74 | 7.94 | 7.94 | 0.13% | 1,447,739 |
| May 22, 2025 | 7.81 | 8.01 | 7.68 | 7.93 | 7.93 | -0.13% | 1,587,778 |
| May 21, 2025 | 8.06 | 8.16 | 7.94 | 7.94 | 7.94 | -2.34% | 1,606,615 |
| May 20, 2025 | 8.01 | 8.19 | 8.00 | 8.13 | 8.13 | -0.61% | 1,707,437 |
| May 19, 2025 | 8.18 | 8.29 | 8.02 | 8.18 | 8.18 | -1.33% | 1,490,677 |
| May 16, 2025 | 8.47 | 8.50 | 8.23 | 8.29 | 8.29 | -1.54% | 1,348,956 |
| May 15, 2025 | 8.41 | 8.47 | 8.26 | 8.42 | 8.42 | -2.88% | 1,799,348 |
| May 14, 2025 | 8.60 | 8.77 | 8.59 | 8.67 | 8.67 | -0.23% | 1,683,244 |
| May 13, 2025 | 8.46 | 8.83 | 8.46 | 8.69 | 8.69 | 3.45% | 2,009,938 |
| May 12, 2025 | 8.71 | 8.91 | 8.40 | 8.40 | 8.40 | 3.70% | 2,725,817 |
| May 9, 2025 | 8.16 | 8.37 | 8.04 | 8.10 | 8.10 | 1.12% | 2,606,795 |
| May 8, 2025 | 7.57 | 8.13 | 7.55 | 8.01 | 8.01 | 7.81% | 3,509,910 |
| May 7, 2025 | 7.44 | 7.60 | 7.27 | 7.43 | 7.43 | 0.68% | 2,031,823 |
| May 6, 2025 | 8.60 | 8.60 | 7.35 | 7.38 | 7.38 | 4.38% | 4,537,285 |
| May 5, 2025 | 7.08 | 7.20 | 6.92 | 7.07 | 7.07 | -3.42% | 1,553,475 |
| May 2, 2025 | 7.22 | 7.37 | 6.93 | 7.32 | 7.32 | 2.66% | 1,627,253 |
| May 1, 2025 | 6.81 | 7.23 | 6.76 | 7.13 | 7.13 | 3.63% | 1,723,275 |
| Apr 30, 2025 | 7.18 | 7.21 | 6.79 | 6.88 | 6.88 | -6.52% | 1,632,240 |
| Apr 29, 2025 | 7.32 | 7.47 | 7.23 | 7.36 | 7.36 | -0.54% | 978,208 |
| Apr 28, 2025 | 7.28 | 7.48 | 7.23 | 7.40 | 7.40 | 1.51% | 1,136,489 |
| Apr 25, 2025 | 7.09 | 7.31 | 7.09 | 7.29 | 7.29 | 0.83% | 786,873 |
| Apr 24, 2025 | 7.34 | 7.39 | 7.17 | 7.23 | 7.23 | -1.09% | 1,309,654 |
| Apr 23, 2025 | 7.44 | 7.61 | 7.14 | 7.31 | 7.31 | -0.14% | 1,920,000 |
| Apr 22, 2025 | 7.30 | 7.48 | 7.20 | 7.32 | 7.32 | 2.38% | 1,425,458 |
| Apr 21, 2025 | 7.17 | 7.22 | 7.00 | 7.15 | 7.15 | -3.12% | 1,506,778 |
| Apr 17, 2025 | 7.23 | 7.49 | 7.11 | 7.38 | 7.38 | 4.24% | 1,600,778 |
| Apr 16, 2025 | 6.92 | 7.28 | 6.88 | 7.08 | 7.08 | 2.46% | 2,121,194 |
| Apr 15, 2025 | 6.84 | 7.00 | 6.76 | 6.91 | 6.91 | -0.43% | 2,088,263 |
| Apr 14, 2025 | 7.37 | 7.47 | 6.86 | 6.94 | 6.94 | -3.21% | 2,941,219 |
| Apr 11, 2025 | 6.87 | 7.21 | 6.71 | 7.17 | 7.17 | 4.67% | 1,889,412 |
| Apr 10, 2025 | 7.27 | 7.27 | 6.66 | 6.85 | 6.85 | -9.87% | 2,160,292 |
| Apr 9, 2025 | 6.23 | 7.70 | 6.23 | 7.60 | 7.60 | 19.12% | 3,504,607 |
| Apr 8, 2025 | 7.13 | 7.17 | 6.24 | 6.38 | 6.38 | -7.54% | 2,977,086 |
| Apr 7, 2025 | 6.68 | 7.30 | 6.39 | 6.90 | 6.90 | -1.29% | 3,448,070 |
| Apr 4, 2025 | 7.76 | 7.89 | 6.91 | 6.99 | 6.99 | -14.76% | 3,598,079 |
| Apr 3, 2025 | 8.95 | 8.96 | 8.16 | 8.20 | 8.20 | -14.23% | 2,772,443 |
| Apr 2, 2025 | 9.33 | 9.58 | 9.30 | 9.56 | 9.56 | 1.16% | 1,424,241 |