Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.87	15.10	14.50	14.99	14.99	0.47%	1,442,752
May 7, 2026	14.65	15.01	14.35	14.92	14.92	-0.86%	2,545,334
May 6, 2026	15.00	15.65	14.86	15.05	15.05	-5.41%	2,522,268
May 5, 2026	16.07	16.28	15.90	15.91	15.91	-1.79%	1,940,236
May 4, 2026	15.68	16.24	15.52	16.20	16.20	4.11%	1,815,075
May 1, 2026	15.77	15.84	15.10	15.56	15.56	-2.26%	1,399,221
Apr 30, 2026	15.56	15.97	15.50	15.92	15.92	-0.44%	2,075,171
Apr 29, 2026	15.85	16.04	15.47	15.99	15.99	3.09%	1,497,855
Apr 28, 2026	15.57	16.14	15.26	15.51	15.51	2.17%	1,168,348
Apr 27, 2026	15.10	15.39	15.10	15.18	15.18	1.88%	882,309
Apr 24, 2026	15.08	15.12	14.77	14.90	14.90	-2.17%	885,840
Apr 23, 2026	14.95	15.35	14.89	15.23	15.23	2.15%	1,638,657
Apr 22, 2026	14.70	14.93	14.59	14.91	14.91	2.40%	1,291,400
Apr 21, 2026	13.98	14.66	13.77	14.56	14.56	5.20%	1,904,375
Apr 20, 2026	13.72	13.98	13.50	13.84	13.84	2.52%	1,710,419
Apr 17, 2026	13.87	13.87	12.47	13.50	13.50	-8.54%	2,804,614
Apr 16, 2026	14.40	14.80	14.37	14.76	14.76	2.71%	1,888,148
Apr 15, 2026	14.21	14.49	14.11	14.37	14.37	0.77%	1,446,132
Apr 14, 2026	14.91	14.94	14.06	14.26	14.26	-5.75%	1,952,072
Apr 13, 2026	14.88	15.28	14.77	15.13	15.13	4.13%	2,271,343
Apr 10, 2026	14.33	14.80	14.33	14.53	14.53	-	1,541,101
Apr 9, 2026	14.98	15.03	14.29	14.53	14.53	-2.61%	2,102,884
Apr 8, 2026	14.35	14.96	13.70	14.92	14.92	-7.67%	3,033,601
Apr 7, 2026	16.00	16.49	15.98	16.16	16.16	1.57%	2,138,093
Apr 6, 2026	15.40	15.96	15.40	15.91	15.91	1.66%	2,356,881
Apr 2, 2026	15.81	15.99	15.26	15.65	15.65	4.82%	3,283,877
Apr 1, 2026	15.31	15.60	14.65	14.93	14.93	-5.27%	3,599,504
Mar 31, 2026	16.20	16.41	15.15	15.76	15.76	-3.43%	4,231,927
Mar 30, 2026	16.90	16.96	16.20	16.32	16.32	-1.51%	3,347,337
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