Skip to main content
logo
Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
18.05
0.00 (0.00%)
At close: Oct 20, 2026, 4:00 PM EDT
18.14
+0.09 (0.50%)
Pre-market: Oct 21, 2026, 8:54 AM EDT

Talos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202618.4018.4017.4418.0518.05-3,341,539
Oct 19, 202617.6718.3017.6718.0518.051.58%6,001,809
Oct 16, 202617.1817.7916.9817.7717.774.65%6,220,437
Oct 15, 202617.1517.1516.6516.9816.98-0.29%2,971,284
Oct 14, 202617.6417.7316.9417.0317.03-3.02%3,563,315
Oct 13, 202617.4917.7917.4217.5617.561.27%7,250,571
Oct 12, 202617.0517.5416.9517.3417.343.21%6,157,262
Oct 9, 202616.9017.2316.7216.8016.80-0.88%5,089,110
Oct 8, 202617.1217.1216.8216.9516.951.74%4,503,841
Oct 7, 202616.9717.0816.3916.6616.66-0.60%1,735,233
Oct 6, 202616.8817.0616.7116.7616.76-1.47%1,917,342
Oct 5, 202616.6117.3016.4817.0117.011.37%1,883,944
Oct 2, 202616.4616.8016.4016.7816.780.84%1,333,820
Oct 1, 202616.1816.7516.0516.6416.641.90%1,919,520
Sep 30, 202616.3416.5916.1316.3316.330.74%1,694,968
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