Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	10.96	11.30	10.85	11.25	11.25	2.09%	1,312,314
Dec 31, 2025	11.26	11.26	10.93	11.02	11.02	-1.61%	1,152,000
Dec 30, 2025	11.23	11.31	11.17	11.20	11.20	0.99%	1,163,176
Dec 29, 2025	10.98	11.18	10.97	11.09	11.09	1.74%	1,278,531
Dec 26, 2025	10.96	11.07	10.78	10.90	10.90	-1.09%	687,895
Dec 24, 2025	11.05	11.09	10.90	11.02	11.02	-1.34%	503,335
Dec 23, 2025	11.20	11.26	11.05	11.17	11.17	-	3,012,745
Dec 22, 2025	11.09	11.39	11.09	11.17	11.17	2.20%	1,363,047
Dec 19, 2025	10.91	11.20	10.86	10.93	10.93	0.74%	4,456,890
Dec 18, 2025	11.18	11.22	10.80	10.85	10.85	-3.21%	2,315,681
Dec 17, 2025	10.81	11.23	10.76	11.21	11.21	5.16%	2,069,173
Dec 16, 2025	11.01	11.03	10.64	10.66	10.66	-5.16%	2,478,644
Dec 15, 2025	11.44	11.44	11.04	11.24	11.24	-1.23%	2,324,001
Dec 12, 2025	11.62	11.78	11.31	11.38	11.38	-1.13%	1,684,828
Dec 11, 2025	11.76	11.93	11.44	11.51	11.51	-3.60%	1,946,743
Dec 10, 2025	11.84	11.96	11.54	11.94	11.94	0.76%	3,233,695
Dec 9, 2025	11.60	11.89	11.60	11.85	11.85	2.24%	1,994,730
Dec 8, 2025	11.77	11.88	11.55	11.59	11.59	-2.19%	2,303,983
Dec 5, 2025	11.89	12.20	11.77	11.85	11.85	0.59%	1,764,338
Dec 4, 2025	11.87	11.93	11.73	11.78	11.78	-	1,777,383
Dec 3, 2025	11.35	11.93	11.35	11.78	11.78	4.53%	2,526,497
Dec 2, 2025	11.36	11.41	11.07	11.27	11.27	-0.88%	1,194,969
Dec 1, 2025	11.46	11.64	11.30	11.37	11.37	-0.79%	1,550,590
Nov 28, 2025	11.30	11.62	11.27	11.46	11.46	1.15%	826,421
Nov 26, 2025	11.41	11.64	11.32	11.33	11.33	-0.70%	2,256,979
Nov 25, 2025	11.13	11.45	11.03	11.41	11.41	1.42%	2,591,324
Nov 24, 2025	10.97	11.31	10.83	11.25	11.25	2.37%	2,870,538
Nov 21, 2025	10.67	11.08	10.53	10.99	10.99	2.52%	2,494,391
Nov 20, 2025	10.85	11.31	10.69	10.72	10.72	-0.09%	3,747,943
Nov 19, 2025	10.33	10.77	10.15	10.73	10.73	0.56%	2,096,459
Nov 18, 2025	10.29	10.80	10.23	10.67	10.67	2.60%	1,896,990
Nov 17, 2025	10.87	10.89	10.30	10.40	10.40	-4.06%	1,881,807
Nov 14, 2025	10.40	10.90	10.34	10.84	10.84	2.75%	2,205,493
Nov 13, 2025	10.43	10.68	10.40	10.55	10.55	1.54%	3,019,887
Nov 12, 2025	10.64	10.78	10.37	10.39	10.39	-2.53%	1,988,092
Nov 11, 2025	10.46	10.81	10.45	10.66	10.66	3.29%	2,721,671
Nov 10, 2025	10.45	10.50	10.21	10.32	10.32	-0.58%	1,650,362
Nov 7, 2025	9.75	10.38	9.64	10.38	10.38	6.13%	2,859,238
Nov 6, 2025	9.39	10.01	9.35	9.78	9.78	2.30%	2,428,680
Nov 5, 2025	9.48	9.76	9.48	9.56	9.56	-	1,769,736
Nov 4, 2025	9.66	9.66	9.47	9.56	9.56	-3.14%	1,242,404
Nov 3, 2025	9.74	9.87	9.53	9.87	9.87	0.61%	1,432,011
Oct 31, 2025	9.70	9.92	9.65	9.81	9.81	1.34%	1,775,330
Oct 30, 2025	9.52	9.84	9.47	9.68	9.68	1.15%	1,363,456
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