Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
9.70
+0.10 (1.04%)
At close: Sep 4, 2025, 4:00 PM
9.77
+0.07 (0.72%)
Pre-market: Sep 5, 2025, 4:48 AM EDT
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.50 | 9.74 | 9.44 | 9.70 | 9.70 | 1.04% | 1,811,520 |
| Sep 3, 2025 | 9.77 | 9.93 | 9.58 | 9.60 | 9.60 | -3.81% | 2,580,749 |
| Sep 2, 2025 | 9.89 | 9.98 | 9.77 | 9.98 | 9.98 | 1.01% | 2,371,081 |
| Aug 29, 2025 | 9.82 | 9.96 | 9.79 | 9.88 | 9.88 | 0.51% | 2,680,882 |
| Aug 28, 2025 | 9.55 | 9.85 | 9.49 | 9.83 | 9.83 | 2.93% | 2,421,851 |
| Aug 27, 2025 | 9.69 | 9.87 | 9.55 | 9.55 | 9.55 | -1.34% | 2,249,785 |
| Aug 26, 2025 | 9.60 | 9.77 | 9.56 | 9.68 | 9.68 | -0.21% | 2,661,116 |
| Aug 25, 2025 | 9.38 | 9.75 | 9.33 | 9.70 | 9.70 | 3.41% | 2,792,110 |
| Aug 22, 2025 | 8.72 | 9.38 | 8.71 | 9.38 | 9.38 | 7.94% | 3,892,026 |
| Aug 21, 2025 | 8.47 | 8.71 | 8.34 | 8.69 | 8.69 | 1.64% | 1,386,794 |
| Aug 20, 2025 | 8.37 | 8.67 | 8.34 | 8.55 | 8.55 | 4.27% | 3,348,911 |
| Aug 19, 2025 | 8.32 | 8.38 | 8.19 | 8.20 | 8.20 | -1.68% | 1,988,010 |
| Aug 18, 2025 | 8.15 | 8.40 | 8.04 | 8.34 | 8.34 | 1.34% | 2,151,798 |
| Aug 15, 2025 | 8.34 | 8.38 | 8.18 | 8.23 | 8.23 | -1.32% | 2,343,570 |
| Aug 14, 2025 | 8.21 | 8.34 | 8.01 | 8.34 | 8.34 | 0.36% | 2,106,899 |
| Aug 13, 2025 | 8.08 | 8.31 | 8.04 | 8.31 | 8.31 | 2.97% | 2,571,729 |
| Aug 12, 2025 | 7.94 | 8.26 | 7.83 | 8.07 | 8.07 | 2.93% | 2,853,494 |
| Aug 11, 2025 | 7.90 | 8.07 | 7.79 | 7.84 | 7.84 | 0.26% | 2,951,459 |
| Aug 8, 2025 | 8.02 | 8.11 | 7.72 | 7.82 | 7.82 | -0.38% | 2,828,720 |
| Aug 7, 2025 | 8.03 | 8.17 | 7.71 | 7.85 | 7.85 | 0.77% | 3,892,201 |
| Aug 6, 2025 | 7.95 | 8.24 | 7.79 | 7.79 | 7.79 | -1.77% | 3,607,973 |
| Aug 5, 2025 | 7.85 | 7.93 | 7.67 | 7.93 | 7.93 | 1.54% | 2,696,952 |
| Aug 4, 2025 | 7.81 | 7.92 | 7.76 | 7.81 | 7.81 | -1.64% | 3,016,143 |
| Aug 1, 2025 | 8.47 | 8.52 | 7.90 | 7.94 | 7.94 | -7.13% | 2,573,323 |
| Jul 31, 2025 | 8.68 | 8.86 | 8.41 | 8.55 | 8.55 | -3.28% | 2,269,524 |
| Jul 30, 2025 | 9.10 | 9.11 | 8.74 | 8.84 | 8.84 | -3.60% | 2,360,220 |
| Jul 29, 2025 | 9.12 | 9.19 | 8.94 | 9.17 | 9.17 | 0.44% | 1,655,419 |
| Jul 28, 2025 | 8.92 | 9.23 | 8.92 | 9.13 | 9.13 | 3.87% | 2,343,092 |
| Jul 25, 2025 | 8.89 | 9.05 | 8.74 | 8.79 | 8.79 | -1.01% | 3,515,820 |
| Jul 24, 2025 | 8.65 | 8.92 | 8.58 | 8.88 | 8.88 | 2.66% | 2,632,435 |
| Jul 23, 2025 | 8.39 | 8.67 | 8.33 | 8.65 | 8.65 | 2.73% | 2,015,990 |
| Jul 22, 2025 | 8.33 | 8.51 | 8.33 | 8.42 | 8.42 | 1.08% | 1,774,788 |
| Jul 21, 2025 | 8.64 | 8.74 | 8.27 | 8.33 | 8.33 | -2.00% | 2,523,238 |
| Jul 18, 2025 | 8.61 | 8.68 | 8.45 | 8.50 | 8.50 | 0.12% | 2,955,585 |
| Jul 17, 2025 | 8.21 | 8.50 | 8.15 | 8.49 | 8.49 | 3.79% | 3,033,611 |
| Jul 16, 2025 | 8.57 | 8.66 | 8.15 | 8.18 | 8.18 | -4.66% | 2,891,220 |
| Jul 15, 2025 | 8.92 | 8.97 | 8.58 | 8.58 | 8.58 | -3.81% | 1,597,945 |
| Jul 14, 2025 | 9.08 | 9.08 | 8.81 | 8.92 | 8.92 | -2.30% | 1,509,748 |
| Jul 11, 2025 | 9.05 | 9.21 | 8.98 | 9.13 | 9.13 | 1.11% | 1,559,309 |
| Jul 10, 2025 | 8.79 | 9.04 | 8.58 | 9.03 | 9.03 | 1.92% | 2,399,947 |
| Jul 9, 2025 | 8.99 | 9.04 | 8.76 | 8.86 | 8.86 | -1.56% | 2,529,728 |
| Jul 8, 2025 | 8.50 | 9.11 | 8.47 | 9.00 | 9.00 | 6.13% | 4,431,849 |
| Jul 7, 2025 | 8.55 | 8.71 | 8.34 | 8.48 | 8.48 | -2.19% | 1,768,895 |
| Jul 3, 2025 | 8.86 | 8.86 | 8.59 | 8.67 | 8.67 | -1.37% | 978,736 |
| Jul 2, 2025 | 8.68 | 8.84 | 8.47 | 8.79 | 8.79 | 3.05% | 2,694,630 |
| Jul 1, 2025 | 8.44 | 8.66 | 8.19 | 8.53 | 8.53 | 0.59% | 3,039,376 |
| Jun 30, 2025 | 8.69 | 8.70 | 8.48 | 8.48 | 8.48 | -2.42% | 3,210,563 |
| Jun 27, 2025 | 8.63 | 8.79 | 8.60 | 8.69 | 8.69 | 0.93% | 7,592,621 |
| Jun 26, 2025 | 8.46 | 8.70 | 8.44 | 8.61 | 8.61 | 2.26% | 3,292,257 |
| Jun 25, 2025 | 8.52 | 8.59 | 8.38 | 8.42 | 8.42 | -1.64% | 2,909,222 |