Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.80	16.91	16.42	16.57	16.57	0.12%	3,563,278
Mar 26, 2026	16.50	17.01	16.44	16.55	16.55	1.66%	3,596,757
Mar 25, 2026	15.36	16.29	15.36	16.28	16.28	4.03%	3,810,002
Mar 24, 2026	15.37	15.86	15.33	15.65	15.65	3.37%	2,274,760
Mar 23, 2026	14.85	15.37	14.61	15.14	15.14	-2.20%	2,430,195
Mar 20, 2026	14.83	15.70	14.66	15.48	15.48	5.81%	7,350,423
Mar 19, 2026	14.49	14.84	14.45	14.63	14.63	2.59%	3,336,279
Mar 18, 2026	14.22	14.35	14.00	14.26	14.26	2.15%	2,071,463
Mar 17, 2026	13.58	14.21	13.58	13.96	13.96	2.42%	2,039,974
Mar 16, 2026	13.81	13.91	13.48	13.63	13.63	-1.37%	1,708,746
Mar 13, 2026	13.40	13.87	13.33	13.82	13.82	2.14%	1,848,249
Mar 12, 2026	13.50	13.79	13.35	13.53	13.53	0.74%	2,047,299
Mar 11, 2026	12.90	13.49	12.88	13.43	13.43	3.79%	2,166,388
Mar 10, 2026	13.35	13.50	12.90	12.94	12.94	-2.12%	2,614,183
Mar 9, 2026	13.58	13.69	13.08	13.22	13.22	-0.38%	2,505,167
Mar 6, 2026	13.49	13.60	13.09	13.27	13.27	0.23%	2,536,542
Mar 5, 2026	12.94	13.38	12.88	13.24	13.24	1.53%	2,724,257
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