Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
11.45
+0.42 (3.81%)
Nov 20, 2024, 4:00 PM EST - Market closed
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.10 | 11.53 | 11.06 | 11.45 | 11.45 | 3.81% | 1,615,689 |
| 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 |
| Jul 31, 2024 | 11.88 | 12.03 | 11.78 | 11.84 | 11.84 | 1.11% | 1,347,203 |
| Jul 30, 2024 | 11.36 | 11.71 | 11.36 | 11.71 | 11.71 | 2.99% | 2,238,266 |
| Jul 29, 2024 | 11.65 | 11.71 | 11.20 | 11.37 | 11.37 | -1.90% | 1,562,529 |
| Jul 26, 2024 | 11.73 | 11.82 | 11.49 | 11.59 | 11.59 | -0.34% | 1,434,476 |
| Jul 25, 2024 | 11.58 | 11.82 | 11.52 | 11.63 | 11.63 | 0.69% | 1,466,710 |
| Jul 24, 2024 | 11.69 | 11.90 | 11.54 | 11.55 | 11.55 | -1.28% | 1,679,689 |
| Jul 23, 2024 | 11.85 | 11.94 | 11.57 | 11.70 | 11.70 | -2.17% | 1,915,720 |
| Jul 22, 2024 | 11.78 | 12.16 | 11.61 | 11.96 | 11.96 | 4.64% | 3,836,133 |
| Jul 19, 2024 | 11.33 | 11.55 | 11.13 | 11.43 | 11.43 | -0.87% | 1,688,780 |
| Jul 18, 2024 | 11.85 | 11.85 | 11.48 | 11.53 | 11.53 | -2.21% | 1,640,561 |
| Jul 17, 2024 | 11.84 | 12.15 | 11.65 | 11.79 | 11.79 | -0.08% | 2,658,321 |
| Jul 16, 2024 | 11.95 | 11.95 | 11.74 | 11.80 | 11.80 | -1.42% | 1,147,801 |
| Jul 15, 2024 | 12.11 | 12.20 | 11.92 | 11.97 | 11.97 | -0.08% | 2,537,054 |
| Jul 12, 2024 | 12.02 | 12.04 | 11.89 | 11.98 | 11.98 | 1.10% | 1,993,306 |
| Jul 11, 2024 | 11.50 | 11.87 | 11.45 | 11.85 | 11.85 | 3.40% | 1,828,517 |
| Jul 10, 2024 | 11.47 | 11.53 | 11.28 | 11.46 | 11.46 | -0.17% | 1,149,036 |
| Jul 9, 2024 | 11.52 | 11.68 | 11.45 | 11.48 | 11.48 | -1.54% | 850,757 |
| Jul 8, 2024 | 11.67 | 11.69 | 11.48 | 11.66 | 11.66 | 0.09% | 862,740 |
| Jul 5, 2024 | 11.89 | 11.89 | 11.53 | 11.65 | 11.65 | -2.02% | 1,078,717 |
| Jul 3, 2024 | 11.95 | 11.95 | 11.79 | 11.89 | 11.89 | -0.08% | 786,902 |
| Jul 2, 2024 | 12.02 | 12.09 | 11.84 | 11.90 | 11.90 | - | 1,258,901 |