Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.94	13.38	12.88	13.26	-	1.69%	1,959,749
Mar 4, 2026	12.82	13.13	12.66	13.04	13.04	-0.38%	1,609,188
Mar 3, 2026	13.09	13.55	12.61	13.09	13.09	1.47%	2,417,222
Mar 2, 2026	12.84	13.20	12.38	12.90	12.90	5.31%	3,139,784
Feb 27, 2026	11.68	12.28	11.59	12.25	12.25	5.88%	2,834,076
Feb 26, 2026	11.06	11.61	10.85	11.57	11.57	2.12%	2,775,748
Feb 25, 2026	11.56	12.30	11.17	11.33	11.33	-13.71%	6,418,455
Feb 24, 2026	13.32	13.33	12.96	13.13	13.13	-0.08%	1,207,846
Feb 23, 2026	13.51	13.79	13.09	13.14	13.14	-2.74%	1,706,414
Feb 20, 2026	13.69	13.85	13.32	13.51	13.51	-1.31%	1,789,769
Feb 19, 2026	13.39	13.71	13.37	13.69	13.69	4.27%	2,075,882
Feb 18, 2026	12.91	13.29	12.90	13.13	13.13	3.96%	2,559,869
Feb 17, 2026	13.24	13.44	12.51	12.63	12.63	-3.73%	2,188,882
Feb 13, 2026	12.56	13.12	12.56	13.12	13.12	4.13%	1,284,795
Feb 12, 2026	13.36	13.36	12.32	12.60	12.60	-5.90%	2,118,909
Feb 11, 2026	12.88	13.40	12.88	13.39	13.39	4.69%	1,776,150
Feb 10, 2026	12.91	12.95	12.62	12.79	12.79	-1.01%	1,258,496
Feb 9, 2026	12.70	12.95	12.61	12.92	12.92	1.65%	1,283,395
Feb 6, 2026	12.13	12.72	12.12	12.71	12.71	6.01%	1,927,047
Feb 5, 2026	12.13	12.34	11.80	11.99	11.99	-2.68%	1,964,180
Feb 4, 2026	12.00	12.32	11.99	12.32	12.32	3.01%	2,313,964
Feb 3, 2026	11.61	11.96	11.52	11.96	11.96	2.93%	1,972,320
Feb 2, 2026	11.47	11.84	11.41	11.62	11.62	-2.52%	2,106,001
Jan 30, 2026	11.93	12.24	11.72	11.92	11.92	-1.41%	2,486,952
Jan 29, 2026	12.25	12.37	11.98	12.09	12.09	2.54%	3,231,171
Jan 28, 2026	11.86	11.97	11.54	11.79	11.79	0.51%	2,132,213
Jan 27, 2026	11.61	11.90	11.59	11.73	11.73	1.73%	1,689,396
Jan 26, 2026	11.67	11.69	11.30	11.53	11.53	0.44%	2,573,797
Jan 23, 2026	11.73	12.20	11.42	11.48	11.48	2.04%	1,918,062
Jan 22, 2026	11.31	11.48	11.08	11.25	11.25	-1.49%	1,804,092
Jan 21, 2026	11.38	11.77	11.31	11.42	11.42	2.79%	2,501,423
Jan 20, 2026	11.43	11.56	11.05	11.11	11.11	-2.37%	1,832,957
Jan 16, 2026	11.58	11.76	11.36	11.38	11.38	-2.15%	1,342,225
Jan 15, 2026	11.72	11.93	11.52	11.63	11.63	-2.84%	1,642,936
Jan 14, 2026	11.55	12.32	11.55	11.97	11.97	4.45%	2,759,765
Jan 13, 2026	11.09	11.58	11.07	11.46	11.46	4.95%	2,363,920
Jan 12, 2026	10.85	11.01	10.75	10.92	10.92	0.74%	1,028,736
Jan 9, 2026	10.92	11.07	10.74	10.84	10.84	-0.55%	1,228,220
Jan 8, 2026	10.48	11.04	10.48	10.90	10.90	4.41%	1,508,770
Jan 7, 2026	10.53	10.60	10.33	10.44	10.44	-1.04%	1,272,313
Jan 6, 2026	10.66	10.72	10.48	10.55	10.55	-1.03%	1,543,019
Jan 5, 2026	11.52	11.56	10.54	10.66	10.66	-5.24%	1,845,802
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