Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	16.20	16.47	16.08	16.24	16.24	-0.92%	2,136,379
May 15, 2026	15.79	16.40	15.67	16.39	16.39	6.22%	1,962,979
May 14, 2026	15.16	15.51	15.07	15.43	15.43	0.78%	1,413,521
May 13, 2026	15.35	15.40	15.00	15.31	15.31	-0.26%	1,896,737
May 12, 2026	15.52	15.52	15.17	15.35	15.35	0.13%	1,304,061
May 11, 2026	15.28	15.45	15.00	15.33	15.33	2.27%	1,528,837
May 8, 2026	14.87	15.10	14.50	14.99	14.99	0.47%	1,442,862
May 7, 2026	14.65	15.01	14.35	14.92	14.92	-0.86%	2,548,307
May 6, 2026	15.00	15.65	14.86	15.05	15.05	-5.41%	2,594,132
May 5, 2026	16.07	16.28	15.90	15.91	15.91	-1.79%	1,962,961
May 4, 2026	15.68	16.24	15.52	16.20	16.20	4.11%	1,820,932
May 1, 2026	15.77	15.84	15.10	15.56	15.56	-2.26%	1,405,562
Apr 30, 2026	15.56	15.97	15.50	15.92	15.92	-0.44%	2,075,727
Apr 29, 2026	15.85	16.04	15.47	15.99	15.99	3.09%	1,499,360
Apr 28, 2026	15.57	16.14	15.26	15.51	15.51	2.17%	1,168,352
Apr 27, 2026	15.10	15.39	15.10	15.18	15.18	1.88%	882,683
Apr 24, 2026	15.08	15.12	14.77	14.90	14.90	-2.17%	888,297
Apr 23, 2026	14.95	15.35	14.89	15.23	15.23	2.15%	1,638,889
Apr 22, 2026	14.70	14.93	14.59	14.91	14.91	2.40%	1,309,199
Apr 21, 2026	13.98	14.66	13.77	14.56	14.56	5.20%	1,952,270
Apr 20, 2026	13.72	13.98	13.50	13.84	13.84	2.52%	1,713,007
Apr 17, 2026	13.87	13.87	12.47	13.50	13.50	-8.54%	2,806,411
Apr 16, 2026	14.40	14.80	14.37	14.76	14.76	2.71%	1,888,694
Apr 15, 2026	14.21	14.49	14.11	14.37	14.37	0.77%	1,448,065
Apr 14, 2026	14.91	14.94	14.06	14.26	14.26	-5.75%	1,952,292
Apr 13, 2026	14.88	15.28	14.77	15.13	15.13	4.13%	2,272,053
Apr 10, 2026	14.33	14.80	14.33	14.53	14.53	-	1,577,003
Apr 9, 2026	14.98	15.03	14.29	14.53	14.53	-2.61%	2,103,223
Apr 8, 2026	14.35	14.96	13.70	14.92	14.92	-7.67%	3,037,245
Apr 7, 2026	16.00	16.49	15.98	16.16	16.16	1.57%	2,260,967
Apr 6, 2026	15.40	15.96	15.40	15.91	15.91	1.66%	2,425,111
Apr 2, 2026	15.81	15.99	15.26	15.65	15.65	4.82%	3,343,157
Apr 1, 2026	15.31	15.60	14.65	14.93	14.93	-5.27%	3,739,187
Mar 31, 2026	16.20	16.41	15.15	15.76	15.76	-3.43%	4,318,481
Mar 30, 2026	16.90	16.96	16.20	16.32	16.32	-1.51%	3,517,703
Mar 27, 2026	16.80	16.91	16.42	16.57	16.57	0.12%	3,576,956
Mar 26, 2026	16.50	17.01	16.44	16.55	16.55	1.66%	3,806,018
Mar 25, 2026	15.36	16.29	15.36	16.28	16.28	4.03%	3,981,066
Mar 24, 2026	15.37	15.86	15.33	15.65	15.65	3.37%	2,318,292
Mar 23, 2026	14.85	15.37	14.61	15.14	15.14	-2.20%	2,519,131
Mar 20, 2026	14.83	15.70	14.66	15.48	15.48	5.81%	7,548,925
Mar 19, 2026	14.49	14.84	14.45	14.63	14.63	2.59%	3,336,892