Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.93	14.49	13.93	14.46	-	1.47%	1,028,828
Jul 29, 2026	14.29	14.35	13.91	14.25	14.25	4.24%	1,986,251
Jul 28, 2026	14.27	14.39	13.50	13.67	13.67	-3.26%	1,926,220
Jul 27, 2026	14.44	14.83	14.09	14.13	14.13	-5.36%	1,954,202
Jul 24, 2026	15.15	15.42	14.88	14.93	14.93	-2.16%	1,287,266
Jul 23, 2026	15.69	15.85	15.25	15.26	15.26	-0.07%	2,053,961
Jul 22, 2026	15.03	15.40	15.03	15.27	15.27	3.39%	2,009,195
Jul 21, 2026	14.19	14.83	14.19	14.77	14.77	3.87%	2,048,477
Jul 20, 2026	14.74	14.74	14.20	14.22	14.22	-4.69%	2,001,165
Jul 17, 2026	14.44	14.97	14.44	14.92	14.92	5.67%	1,971,237
Jul 16, 2026	13.84	14.32	13.75	14.12	14.12	1.00%	1,650,663
Jul 15, 2026	14.21	14.32	13.65	13.98	13.98	-1.27%	1,325,701
Jul 14, 2026	14.37	14.60	14.11	14.16	14.16	-0.49%	1,443,123
Jul 13, 2026	13.86	14.41	13.70	14.23	14.23	5.41%	2,762,589
Jul 10, 2026	13.78	13.83	13.33	13.50	13.50	-1.68%	1,447,667
Jul 9, 2026	14.05	14.05	13.59	13.73	13.73	-3.51%	1,630,657
Jul 8, 2026	13.88	14.39	13.82	14.23	14.23	4.71%	2,639,750
Jul 7, 2026	13.37	13.79	13.23	13.59	13.59	2.95%	1,633,847
Jul 6, 2026	13.43	13.55	13.19	13.20	13.20	-2.87%	1,487,505
Jul 2, 2026	13.55	13.84	13.36	13.59	13.59	0.89%	2,335,536
Jul 1, 2026	13.76	14.17	13.34	13.47	13.47	4.34%	3,026,908
Jun 30, 2026	13.50	13.61	12.84	12.91	12.91	-3.37%	1,518,047
Jun 29, 2026	13.24	13.59	13.24	13.36	13.36	0.30%	1,674,365
Jun 26, 2026	13.54	13.76	13.18	13.32	13.32	-2.92%	4,738,584
Jun 25, 2026	13.59	13.85	13.45	13.72	13.72	0.07%	1,837,852
Jun 24, 2026	13.51	13.88	13.43	13.71	13.71	-1.79%	1,796,365
Jun 23, 2026	13.88	14.16	13.87	13.96	13.96	-0.71%	1,503,110
Jun 22, 2026	13.92	14.07	13.77	14.06	14.06	2.11%	2,073,704
Jun 18, 2026	13.96	13.96	13.36	13.77	13.77	-1.57%	3,557,136
Jun 17, 2026	13.84	14.20	13.73	13.99	13.99	1.38%	3,767,608
Jun 16, 2026	13.61	13.95	13.61	13.80	13.80	-0.43%	1,950,285
Jun 15, 2026	14.00	14.29	13.84	13.86	13.86	-7.35%	1,914,595
Jun 12, 2026	14.53	15.26	14.53	14.96	14.96	1.08%	925,811
Jun 11, 2026	15.68	15.68	14.72	14.80	14.80	-3.77%	1,464,295
Jun 10, 2026	14.87	15.75	14.80	15.38	15.38	4.27%	1,684,075
Jun 9, 2026	14.75	14.84	14.33	14.75	14.75	-1.34%	1,624,841
Jun 8, 2026	14.69	15.07	14.68	14.95	14.95	3.53%	1,469,721
Jun 5, 2026	15.27	15.27	14.39	14.44	14.44	-5.62%	1,282,336
Jun 4, 2026	15.03	15.41	14.98	15.30	15.30	0.79%	1,624,025
Jun 3, 2026	15.04	15.44	14.82	15.18	15.18	1.47%	1,281,239
Jun 2, 2026	14.96	15.01	14.71	14.96	14.96	0.54%	1,631,045
Jun 1, 2026	15.12	15.35	14.88	14.88	14.88	1.43%	1,595,546
May 29, 2026	14.61	14.81	14.37	14.67	14.67	-0.47%	1,722,067
May 28, 2026	14.71	14.80	14.45	14.74	14.74	2.50%	1,438,348
May 27, 2026	14.35	14.69	14.24	14.38	14.38	-2.84%	1,589,477
May 26, 2026	15.69	15.80	14.79	14.80	14.80	-7.73%	2,062,943
May 22, 2026	15.88	16.17	15.74	16.04	16.04	1.01%	1,283,867
May 21, 2026	16.59	16.59	15.43	15.88	15.88	-1.98%	2,956,528
May 20, 2026	16.52	17.05	16.08	16.20	16.20	-2.35%	3,188,849
May 19, 2026	16.50	16.61	15.99	16.59	16.59	2.16%	1,984,269