Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
7.29
+0.06 (0.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Talos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.097.317.097.297.290.83%786,873
Apr 24, 20257.347.397.177.237.23-1.09%1,309,654
Apr 23, 20257.447.617.147.317.31-0.14%1,920,000
Apr 22, 20257.307.487.207.327.322.38%1,425,458
Apr 21, 20257.177.227.007.157.15-3.12%1,506,778
Apr 17, 20257.237.497.117.387.384.24%1,600,778
Apr 16, 20256.927.286.887.087.082.46%2,121,194
Apr 15, 20256.847.006.766.916.91-0.43%2,088,263
Apr 14, 20257.377.476.866.946.94-3.21%2,941,219
Apr 11, 20256.877.216.717.177.174.67%1,889,412
Apr 10, 20257.277.276.666.856.85-9.87%2,160,292
Apr 9, 20256.237.706.237.607.6019.12%3,504,607
Apr 8, 20257.137.176.246.386.38-7.54%2,977,086
Apr 7, 20256.687.306.396.906.90-1.29%3,448,070
Apr 4, 20257.767.896.916.996.99-14.76%3,598,079
Apr 3, 20258.958.968.168.208.20-14.23%2,772,443
Apr 2, 20259.339.589.309.569.561.16%1,424,241
Apr 1, 20259.699.719.369.459.45-2.78%1,249,864
Mar 31, 20259.439.919.409.729.722.21%2,516,569
Mar 28, 20259.559.639.449.519.51-1.04%2,002,339
Mar 27, 20259.579.749.459.619.610.42%2,092,125
Mar 26, 20259.379.739.369.579.573.57%2,130,726
Mar 25, 20259.199.429.129.249.240.43%2,023,582
Mar 24, 20259.229.309.019.209.200.44%1,933,631
Mar 21, 20259.119.289.119.169.16-0.65%3,130,657
Mar 20, 20259.039.309.019.229.220.88%987,930
Mar 19, 20258.849.198.799.149.142.70%1,227,389
Mar 18, 20258.828.938.698.908.902.30%1,396,943
Mar 17, 20258.628.798.588.708.701.40%1,276,892
Mar 14, 20258.208.598.148.588.584.51%1,433,560
Mar 13, 20258.278.428.068.218.21-1.56%1,589,491
Mar 12, 20258.518.518.078.348.34-1.07%2,167,403
Mar 11, 20258.678.888.348.438.43-1.98%2,235,576
Mar 10, 20258.919.008.568.608.60-2.49%1,821,740
Mar 7, 20258.498.878.498.828.825.50%1,751,197
Mar 6, 20258.398.488.258.368.36-1.30%1,555,311
Mar 5, 20258.298.518.158.478.47-0.12%2,104,484
Mar 4, 20258.248.608.058.488.481.56%2,967,851
Mar 3, 20259.049.098.298.358.35-7.22%3,124,450
Feb 28, 20259.149.228.889.009.00-1.53%2,474,010
Feb 27, 20259.949.988.959.149.145.30%4,857,647
Feb 26, 20258.658.738.488.688.680.81%1,850,685
Feb 25, 20258.838.838.548.618.61-2.60%1,780,626
Feb 24, 20259.019.018.848.848.84-1.89%1,317,336
Feb 21, 20259.369.378.889.019.01-3.84%1,591,385
Feb 20, 20259.349.469.289.379.37-0.53%966,585
Feb 19, 20259.409.579.329.429.420.64%1,609,209
Feb 18, 20259.379.569.189.369.36-1,555,350
Feb 14, 20259.469.709.279.369.36-0.32%1,037,081
Feb 13, 20259.239.449.199.399.391.95%1,558,181