Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
9.53
+0.02 (0.16%)
Mar 31, 2025, 9:49 AM EDT - Market open
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.55 | 9.63 | 9.44 | 9.51 | 9.51 | -1.04% | 2,002,300 |
| Mar 27, 2025 | 9.57 | 9.74 | 9.45 | 9.61 | 9.61 | 0.42% | 2,092,125 |
| Mar 26, 2025 | 9.37 | 9.73 | 9.36 | 9.57 | 9.57 | 3.57% | 2,130,726 |
| Mar 25, 2025 | 9.19 | 9.42 | 9.12 | 9.24 | 9.24 | 0.43% | 2,023,582 |
| Mar 24, 2025 | 9.22 | 9.30 | 9.01 | 9.20 | 9.20 | 0.44% | 1,933,631 |
| Mar 21, 2025 | 9.11 | 9.28 | 9.11 | 9.16 | 9.16 | -0.65% | 3,130,657 |
| Mar 20, 2025 | 9.03 | 9.30 | 9.01 | 9.22 | 9.22 | 0.88% | 987,930 |
| Mar 19, 2025 | 8.84 | 9.19 | 8.79 | 9.14 | 9.14 | 2.70% | 1,227,389 |
| Mar 18, 2025 | 8.82 | 8.93 | 8.69 | 8.90 | 8.90 | 2.30% | 1,396,943 |
| Mar 17, 2025 | 8.62 | 8.79 | 8.58 | 8.70 | 8.70 | 1.40% | 1,276,892 |
| Mar 14, 2025 | 8.20 | 8.59 | 8.14 | 8.58 | 8.58 | 4.51% | 1,433,560 |
| Mar 13, 2025 | 8.27 | 8.42 | 8.06 | 8.21 | 8.21 | -1.56% | 1,589,491 |
| Mar 12, 2025 | 8.51 | 8.51 | 8.07 | 8.34 | 8.34 | -1.07% | 2,167,403 |
| Mar 11, 2025 | 8.67 | 8.88 | 8.34 | 8.43 | 8.43 | -1.98% | 2,235,576 |
| Mar 10, 2025 | 8.91 | 9.00 | 8.56 | 8.60 | 8.60 | -2.49% | 1,821,740 |
| Mar 7, 2025 | 8.49 | 8.87 | 8.49 | 8.82 | 8.82 | 5.50% | 1,751,197 |
| Mar 6, 2025 | 8.39 | 8.48 | 8.25 | 8.36 | 8.36 | -1.30% | 1,555,311 |
| Mar 5, 2025 | 8.29 | 8.51 | 8.15 | 8.47 | 8.47 | -0.12% | 2,104,484 |
| Mar 4, 2025 | 8.24 | 8.60 | 8.05 | 8.48 | 8.48 | 1.56% | 2,967,851 |
| Mar 3, 2025 | 9.04 | 9.09 | 8.29 | 8.35 | 8.35 | -7.22% | 3,124,450 |
| Feb 28, 2025 | 9.14 | 9.22 | 8.88 | 9.00 | 9.00 | -1.53% | 2,474,010 |
| Feb 27, 2025 | 9.94 | 9.98 | 8.95 | 9.14 | 9.14 | 5.30% | 4,857,647 |
| Feb 26, 2025 | 8.65 | 8.73 | 8.48 | 8.68 | 8.68 | 0.81% | 1,850,685 |
| Feb 25, 2025 | 8.83 | 8.83 | 8.54 | 8.61 | 8.61 | -2.60% | 1,780,626 |
| Feb 24, 2025 | 9.01 | 9.01 | 8.84 | 8.84 | 8.84 | -1.89% | 1,317,336 |
| Feb 21, 2025 | 9.36 | 9.37 | 8.88 | 9.01 | 9.01 | -3.84% | 1,591,385 |
| Feb 20, 2025 | 9.34 | 9.46 | 9.28 | 9.37 | 9.37 | -0.53% | 966,585 |
| Feb 19, 2025 | 9.40 | 9.57 | 9.32 | 9.42 | 9.42 | 0.64% | 1,609,209 |
| Feb 18, 2025 | 9.37 | 9.56 | 9.18 | 9.36 | 9.36 | - | 1,555,350 |
| Feb 14, 2025 | 9.46 | 9.70 | 9.27 | 9.36 | 9.36 | -0.32% | 1,037,081 |
| Feb 13, 2025 | 9.23 | 9.44 | 9.19 | 9.39 | 9.39 | 1.95% | 1,558,181 |
| Feb 12, 2025 | 9.59 | 9.61 | 9.17 | 9.21 | 9.21 | -5.05% | 1,412,513 |
| Feb 11, 2025 | 9.81 | 9.99 | 9.66 | 9.70 | 9.70 | -0.31% | 1,306,491 |
| Feb 10, 2025 | 9.34 | 9.77 | 9.34 | 9.73 | 9.73 | 5.65% | 1,133,752 |
| Feb 7, 2025 | 9.31 | 9.38 | 9.20 | 9.21 | 9.21 | -0.97% | 1,332,810 |
| Feb 6, 2025 | 9.51 | 9.56 | 9.25 | 9.30 | 9.30 | -1.59% | 1,667,131 |
| Feb 5, 2025 | 9.58 | 9.61 | 9.41 | 9.45 | 9.45 | -1.46% | 1,381,154 |
| Feb 4, 2025 | 9.11 | 9.66 | 9.06 | 9.59 | 9.59 | 2.68% | 2,075,007 |
| Feb 3, 2025 | 9.96 | 10.09 | 9.32 | 9.34 | 9.34 | -5.85% | 1,837,671 |
| Jan 31, 2025 | 9.97 | 10.23 | 9.73 | 9.92 | 9.92 | -1.00% | 1,576,210 |
| Jan 30, 2025 | 10.03 | 10.05 | 9.80 | 10.02 | 10.02 | 0.91% | 1,197,029 |
| Jan 29, 2025 | 9.90 | 10.00 | 9.75 | 9.93 | 9.93 | - | 1,073,389 |
| Jan 28, 2025 | 10.14 | 10.16 | 9.81 | 9.93 | 9.93 | -1.78% | 925,516 |
| Jan 27, 2025 | 10.11 | 10.34 | 10.00 | 10.11 | 10.11 | -0.79% | 1,672,135 |
| Jan 24, 2025 | 10.34 | 10.37 | 10.08 | 10.19 | 10.19 | -2.11% | 1,153,122 |
| Jan 23, 2025 | 10.52 | 10.68 | 10.29 | 10.41 | 10.41 | -0.48% | 1,993,419 |
| Jan 22, 2025 | 10.58 | 10.76 | 10.41 | 10.46 | 10.46 | -1.78% | 1,420,057 |
| Jan 21, 2025 | 10.79 | 10.89 | 10.55 | 10.65 | 10.65 | -2.29% | 2,031,622 |
| Jan 17, 2025 | 10.94 | 11.01 | 10.63 | 10.90 | 10.90 | -1.00% | 1,906,507 |
| Jan 16, 2025 | 10.84 | 11.12 | 10.75 | 11.01 | 11.01 | 2.13% | 2,088,516 |