Skip to main content
logo
Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
14.77
+0.15 (1.03%)
Nov 10, 2026, 11:27 AM EST - Market open

Talos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202614.4314.8514.0614.7714.771.03%606,353
Nov 9, 202614.6014.9614.5014.6214.62-1.48%2,730,013
Nov 6, 202614.6415.1914.6014.8414.841.09%2,538,371
Nov 5, 202615.6515.8914.6714.6814.68-5.96%4,077,128
Nov 4, 202616.8516.8515.1115.6115.61-3.04%5,150,734
Nov 3, 202616.3016.5716.0116.1016.10-2.19%4,354,628
Nov 2, 202617.7417.9616.4216.4616.46-9.71%3,365,560
Oct 30, 202618.1318.2917.7618.2318.232.36%2,920,188
Oct 29, 202618.2918.3217.7317.8117.81-2.20%4,599,685
Oct 28, 202618.4018.5018.1618.2118.210.11%4,660,315
Oct 27, 202618.6018.7618.1418.1918.19-1.94%2,495,062
Oct 26, 202618.1818.6518.1218.5518.550.87%2,921,786
Oct 23, 202617.8418.6317.7818.3918.394.13%5,898,073
Oct 22, 202618.2918.3217.2117.6617.66-2.27%2,385,901
Oct 21, 202617.9218.2517.8018.0718.070.11%2,257,244
Oct 20, 202618.4018.4017.4418.0518.05-3,341,538
Oct 19, 202617.6718.3017.6718.0518.051.58%6,002,358
Oct 16, 202617.1817.7916.9817.7717.774.65%6,224,640
Oct 15, 202617.1517.1516.6516.9816.98-0.29%3,104,677
Oct 14, 202617.6417.7316.9417.0317.03-3.02%3,691,321
Oct 13, 202617.4917.7917.4217.5617.561.27%7,251,464
Oct 12, 202617.0517.5416.9517.3417.343.21%6,157,393
Oct 9, 202616.9017.2316.7216.8016.80-0.88%5,093,330
Oct 8, 202617.1217.1216.8216.9516.951.74%4,509,842
Oct 7, 202616.9717.0816.3916.6616.66-0.60%1,735,249
Oct 6, 202616.8817.0616.7116.7616.76-1.47%1,926,768
Oct 5, 202616.6117.3016.4817.0117.011.37%1,926,012
Oct 2, 202616.4616.8016.4016.7816.780.84%1,336,764
Oct 1, 202616.1816.7516.0516.6416.641.90%1,919,547
Sep 30, 202616.3416.5916.1316.3316.330.74%1,706,442
Sep 29, 202616.6216.6216.0916.2116.21-1.52%1,646,728
Sep 28, 202616.7816.7916.3516.4616.46-0.06%2,152,234
Sep 25, 202616.6016.7716.2516.4716.47-3.23%2,278,631
Sep 24, 202616.7417.2416.5617.0217.022.78%2,180,334
Sep 23, 202616.2716.6716.0916.5616.562.92%1,944,722
Sep 22, 202616.1516.6616.0516.0916.09-2.01%1,815,303
Sep 21, 202616.6916.7216.2616.4216.42-3.47%1,656,210
Sep 18, 202617.1017.2016.7717.0117.01-0.82%5,121,108
Sep 17, 202617.1917.5417.0717.1517.15-1.55%1,254,685
Sep 16, 202617.8718.0317.2417.4217.42-4.96%2,865,490
Sep 15, 202617.9518.7317.8318.3318.333.79%4,143,321
Sep 14, 202618.0618.2117.6017.6617.66-0.11%2,100,670
Sep 11, 202617.6617.7217.2717.6817.680.80%1,249,736
Sep 10, 202617.9217.9217.1417.5417.540.17%1,748,330
Sep 9, 202617.0217.6116.9917.5117.512.04%1,590,071
Sep 8, 202617.1517.5916.9717.1617.161.90%1,534,307
Sep 4, 202617.1017.2016.6816.8416.84-2.60%1,307,210
Sep 3, 202617.2517.4417.0017.2917.290.35%1,204,106
Sep 2, 202617.0517.5017.0517.2317.23-0.23%2,034,835
Sep 1, 202617.5217.6417.0117.2717.270.06%2,893,267