Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
9.72
+0.15 (1.57%)
Oct 30, 2025, 11:39 AM EDT - Market open
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.52 | 9.65 | 9.47 | 9.61 | - | 0.42% | 162,674 |
| Oct 29, 2025 | 9.53 | 9.73 | 9.46 | 9.57 | 9.57 | 0.74% | 1,351,742 |
| Oct 28, 2025 | 9.58 | 9.71 | 9.43 | 9.50 | 9.50 | -2.46% | 1,363,824 |
| Oct 27, 2025 | 9.85 | 9.89 | 9.68 | 9.74 | 9.74 | -0.20% | 1,688,923 |
| Oct 24, 2025 | 9.95 | 10.02 | 9.71 | 9.76 | 9.76 | -1.61% | 1,152,005 |
| Oct 23, 2025 | 9.61 | 10.01 | 9.57 | 9.92 | 9.92 | 7.01% | 2,112,086 |
| Oct 22, 2025 | 9.15 | 9.32 | 8.97 | 9.27 | 9.27 | 2.43% | 1,866,772 |
| Oct 21, 2025 | 9.14 | 9.24 | 8.97 | 9.05 | 9.05 | -0.66% | 1,516,871 |
| Oct 20, 2025 | 9.17 | 9.34 | 9.04 | 9.11 | 9.11 | -0.22% | 1,308,378 |
| Oct 17, 2025 | 9.11 | 9.24 | 8.98 | 9.13 | 9.13 | 0.22% | 1,406,782 |
| Oct 16, 2025 | 9.39 | 9.43 | 8.97 | 9.11 | 9.11 | -2.77% | 1,428,727 |
| Oct 15, 2025 | 9.44 | 9.54 | 9.28 | 9.37 | 9.37 | 0.75% | 1,423,620 |
| Oct 14, 2025 | 9.25 | 9.45 | 9.24 | 9.30 | 9.30 | -2.31% | 1,632,959 |
| Oct 13, 2025 | 9.26 | 9.56 | 9.05 | 9.52 | 9.52 | 5.08% | 1,801,234 |
| Oct 10, 2025 | 9.50 | 9.67 | 9.05 | 9.06 | 9.06 | -6.40% | 1,902,306 |
| Oct 9, 2025 | 10.07 | 10.31 | 9.67 | 9.68 | 9.68 | -4.25% | 1,454,646 |
| Oct 8, 2025 | 10.06 | 10.28 | 9.96 | 10.11 | 10.11 | 0.30% | 1,495,591 |
| Oct 7, 2025 | 10.17 | 10.21 | 9.87 | 10.08 | 10.08 | -1.56% | 1,439,860 |
| Oct 6, 2025 | 10.07 | 10.35 | 10.00 | 10.24 | 10.24 | 4.07% | 1,460,017 |
| Oct 3, 2025 | 9.53 | 10.00 | 9.53 | 9.84 | 9.84 | 4.13% | 1,629,809 |
| Oct 2, 2025 | 9.66 | 9.77 | 9.41 | 9.45 | 9.45 | -2.78% | 1,558,928 |
| Oct 1, 2025 | 9.46 | 9.77 | 9.45 | 9.72 | 9.72 | 1.36% | 1,762,285 |
| Sep 30, 2025 | 9.53 | 9.63 | 9.35 | 9.59 | 9.59 | -1.13% | 1,736,794 |
| Sep 29, 2025 | 10.11 | 10.18 | 9.65 | 9.70 | 9.70 | -5.27% | 1,491,308 |
| Sep 26, 2025 | 10.00 | 10.37 | 10.00 | 10.24 | 10.24 | 1.89% | 1,880,777 |
| Sep 25, 2025 | 9.93 | 10.07 | 9.84 | 10.05 | 10.05 | 0.50% | 1,626,671 |
| Sep 24, 2025 | 9.82 | 10.25 | 9.80 | 10.00 | 10.00 | 3.31% | 3,083,847 |
| Sep 23, 2025 | 9.36 | 9.79 | 9.36 | 9.68 | 9.68 | 3.64% | 2,739,118 |
| Sep 22, 2025 | 8.91 | 9.37 | 8.87 | 9.34 | 9.34 | 4.59% | 2,694,237 |
| Sep 19, 2025 | 9.49 | 9.51 | 8.93 | 8.93 | 8.93 | -6.10% | 5,264,364 |
| Sep 18, 2025 | 9.66 | 9.67 | 9.46 | 9.51 | 9.51 | -0.42% | 1,699,090 |
| Sep 17, 2025 | 9.57 | 9.79 | 9.45 | 9.55 | 9.55 | -0.93% | 1,756,701 |
| Sep 16, 2025 | 9.64 | 9.79 | 9.57 | 9.64 | 9.64 | 1.37% | 2,430,357 |
| Sep 15, 2025 | 9.38 | 9.66 | 9.27 | 9.51 | 9.51 | -0.94% | 1,960,596 |
| Sep 12, 2025 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | -1.64% | 1,845,322 |
| Sep 11, 2025 | 9.72 | 9.81 | 9.63 | 9.76 | 9.76 | -1.01% | 1,854,054 |
| Sep 10, 2025 | 9.53 | 9.86 | 9.48 | 9.86 | 9.86 | 3.57% | 2,479,523 |
| Sep 9, 2025 | 9.50 | 9.69 | 9.48 | 9.52 | 9.52 | 0.85% | 1,341,240 |
| Sep 8, 2025 | 9.49 | 9.60 | 9.36 | 9.44 | 9.44 | -0.32% | 1,882,972 |
| Sep 5, 2025 | 9.54 | 9.75 | 9.34 | 9.47 | 9.47 | -2.37% | 2,217,252 |
| Sep 4, 2025 | 9.50 | 9.74 | 9.44 | 9.70 | 9.70 | 1.04% | 1,836,370 |
| 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 |