Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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