Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	9.36	9.37	8.88	9.01	9.01	-3.84%	1,589,867
Feb 20, 2025	9.34	9.46	9.28	9.37	9.37	-0.53%	966,585
Feb 19, 2025	9.40	9.57	9.32	9.42	9.42	0.64%	1,609,209
Feb 18, 2025	9.37	9.56	9.18	9.36	9.36	-	1,555,350
Feb 14, 2025	9.46	9.70	9.27	9.36	9.36	-0.32%	1,037,081
Feb 13, 2025	9.23	9.44	9.19	9.39	9.39	1.95%	1,558,181
Feb 12, 2025	9.59	9.61	9.17	9.21	9.21	-5.05%	1,412,513
Feb 11, 2025	9.81	9.99	9.66	9.70	9.70	-0.31%	1,306,491
Feb 10, 2025	9.34	9.77	9.34	9.73	9.73	5.65%	1,133,752
Feb 7, 2025	9.31	9.38	9.20	9.21	9.21	-0.97%	1,332,810
Feb 6, 2025	9.51	9.56	9.25	9.30	9.30	-1.59%	1,667,131
Feb 5, 2025	9.58	9.61	9.41	9.45	9.45	-1.46%	1,381,154
Feb 4, 2025	9.11	9.66	9.06	9.59	9.59	2.68%	2,075,007
Feb 3, 2025	9.96	10.09	9.32	9.34	9.34	-5.85%	1,837,671
Jan 31, 2025	9.97	10.23	9.73	9.92	9.92	-1.00%	1,576,210
Jan 30, 2025	10.03	10.05	9.80	10.02	10.02	0.91%	1,197,029
Jan 29, 2025	9.90	10.00	9.75	9.93	9.93	-	1,073,389
Jan 28, 2025	10.14	10.16	9.81	9.93	9.93	-1.78%	925,516
Jan 27, 2025	10.11	10.34	10.00	10.11	10.11	-0.79%	1,672,135
Jan 24, 2025	10.34	10.37	10.08	10.19	10.19	-2.11%	1,153,122
Jan 23, 2025	10.52	10.68	10.29	10.41	10.41	-0.48%	1,993,419
Jan 22, 2025	10.58	10.76	10.41	10.46	10.46	-1.78%	1,420,057
Jan 21, 2025	10.79	10.89	10.55	10.65	10.65	-2.29%	2,031,622
Jan 17, 2025	10.94	11.01	10.63	10.90	10.90	-1.00%	1,906,507
Jan 16, 2025	10.84	11.12	10.75	11.01	11.01	2.13%	2,088,516
Jan 15, 2025	10.79	10.82	10.57	10.78	10.78	1.79%	1,517,264
Jan 14, 2025	10.43	10.68	10.39	10.59	10.59	-0.66%	1,596,735
Jan 13, 2025	10.72	10.86	10.44	10.66	10.66	0.19%	2,646,544
Jan 10, 2025	10.26	10.70	10.26	10.64	10.64	6.72%	3,316,142
Jan 8, 2025	9.96	10.11	9.85	9.97	9.97	-0.99%	1,625,216
Jan 7, 2025	9.99	10.10	9.88	10.07	10.07	1.41%	1,988,166
Jan 6, 2025	10.18	10.34	9.82	9.93	9.93	-2.46%	2,801,382
Jan 3, 2025	10.14	10.27	10.07	10.18	10.18	1.09%	1,800,554
Jan 2, 2025	9.98	10.27	9.90	10.07	10.07	3.71%	2,378,578
Dec 31, 2024	9.67	9.86	9.63	9.71	9.71	0.83%	1,520,626
Dec 30, 2024	9.30	9.75	9.23	9.63	9.63	4.22%	1,465,246
Dec 27, 2024	9.18	9.38	9.12	9.24	9.24	0.65%	1,272,594
Dec 26, 2024	9.20	9.20	9.02	9.18	9.18	-0.54%	800,273
Dec 24, 2024	9.08	9.27	8.97	9.23	9.23	1.65%	657,072
Dec 23, 2024	9.08	9.11	8.89	9.08	9.08	-0.22%	1,686,529
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