Skip to main content
logo
Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
16.21
-0.25 (-1.52%)
Sep 29, 2026, 4:00 PM EDT - Market closed

Talos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202616.6216.6216.0916.2116.21-1.52%1,635,795
Sep 28, 202616.7816.7916.3516.4616.46-0.06%2,083,671
Sep 25, 202616.6016.7716.2516.4716.47-3.23%2,276,360
Sep 24, 202616.7417.2416.5617.0217.022.78%2,121,070
Sep 23, 202616.2716.6716.0916.5616.562.92%1,907,535
Sep 22, 202616.1516.6616.0516.0916.09-2.01%1,799,257
Sep 21, 202616.6916.7216.2616.4216.42-3.47%1,628,803
Sep 18, 202617.1017.2016.7717.0117.01-0.82%5,042,925
Sep 17, 202617.1917.5417.0717.1517.15-1.55%1,236,214
Sep 16, 202617.8718.0317.2417.4217.42-4.96%2,864,752
Sep 15, 202617.9518.7317.8318.3318.333.79%4,083,494
Sep 14, 202618.0618.2117.6017.6617.66-0.11%2,100,341
Sep 11, 202617.6617.7217.2717.6817.680.80%1,248,079
Sep 10, 202617.9217.9217.1417.5417.540.17%1,742,732
Sep 9, 202617.0217.6116.9917.5117.512.04%1,583,932
Sep 8, 202617.1517.5916.9717.1617.161.90%1,533,156
Sep 4, 202617.1017.2016.6816.8416.84-2.60%1,305,928
Sep 3, 202617.2517.4417.0017.2917.290.35%1,202,273
Sep 2, 202617.0517.5017.0517.2317.23-0.23%1,981,375
Sep 1, 202617.5217.6417.0117.2717.270.06%2,786,661
Aug 31, 202617.1517.3416.8417.2617.263.54%1,464,493
Aug 28, 202616.8216.9916.5416.6716.67-0.36%1,330,243
Aug 27, 202616.6117.0116.3716.7316.730.06%1,760,577
Aug 26, 202616.1516.7515.9816.7216.721.33%1,508,789
Aug 25, 202616.4916.9116.4016.5016.50-2.54%1,346,193
Aug 24, 202617.2417.3416.7116.9316.93-3.09%1,618,497
Aug 21, 202617.8818.0117.3117.4717.47-1.58%1,668,562
Aug 20, 202617.6418.4417.4017.7517.753.38%2,592,130
Aug 19, 202616.6417.2316.5417.1717.174.95%1,891,387
Aug 18, 202616.7516.9016.2616.3616.36-0.30%1,604,808
Aug 17, 202615.8816.4215.8016.4116.414.06%1,414,472
Aug 14, 202615.6316.0015.4615.7715.772.07%1,381,698
Aug 13, 202615.2115.4615.0615.4515.45-0.32%1,207,568
Aug 12, 202615.5115.7315.3415.5015.50-0.45%1,607,571
Aug 11, 202615.4815.8515.4115.5715.57-0.13%1,775,648
Aug 10, 202614.6815.6614.6515.5915.598.41%1,925,702
Aug 7, 202613.9214.7113.9014.3814.382.13%1,473,505
Aug 6, 202614.4614.7014.0414.0814.08-0.71%2,259,138
Aug 5, 202614.6914.8813.9814.1814.18-0.63%4,377,260
Aug 4, 202614.4614.5614.2214.2714.27-4.03%2,523,398
Aug 3, 202614.5715.1114.4814.8714.87-2.04%1,650,200
Jul 31, 202614.6315.1914.5515.1815.183.97%1,702,923
Jul 30, 202613.9314.6313.9314.6014.602.46%3,455,361
Jul 29, 202614.2914.3513.9114.2514.254.24%1,986,251
Jul 28, 202614.2714.3913.5013.6713.67-3.26%1,926,220
Jul 27, 202614.4414.8314.0914.1314.13-5.36%1,954,202
Jul 24, 202615.1515.4214.8814.9314.93-2.16%1,287,266
Jul 23, 202615.6915.8515.2515.2615.26-0.07%2,053,961
Jul 22, 202615.0315.4015.0315.2715.273.39%2,009,195
Jul 21, 202614.1914.8314.1914.7714.773.87%2,048,477