Home

Talos Energy, Inc. Common Stock (TALO)

9.9200
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Talos Energy, Inc. Common Stock (TALO)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.6110.019.579.922,112,0849.92
10/22/20259.159.328.979.271,866,1979.27
10/21/20259.149.248.979.051,516,8719.05
10/20/20259.179.349.049.111,308,3689.11
10/17/20259.119.248.989.131,406,7829.13
10/16/20259.399.438.969.111,428,7279.11
10/15/20259.449.549.289.371,423,6199.37
10/14/20259.259.459.249.301,632,8599.30
10/13/20259.269.559.059.521,801,2349.52
10/10/20259.509.669.059.061,902,3069.06
10/09/202510.0710.319.679.681,454,6469.68
10/08/202510.0610.289.9610.111,495,59110.11
10/07/202510.1710.219.8710.081,439,85910.08
10/06/202510.0710.3510.0010.241,459,51710.24
10/03/20259.5310.009.539.841,629,8099.84
10/02/20259.669.779.419.451,558,2709.45
10/01/20259.469.779.459.721,762,2749.72
9/30/20259.539.639.359.591,736,7949.59
9/29/202510.1110.189.649.701,491,2389.70
9/26/202510.0010.3710.0010.241,903,06810.24
9/25/20259.9310.069.8410.051,626,67110.05
9/24/20259.8210.259.8010.003,083,73710.00
9/23/20259.369.799.369.682,739,1189.68
9/22/20258.919.378.879.342,694,2379.34
9/19/20259.499.518.938.935,264,3658.93
9/18/20259.669.669.469.511,699,0909.51
9/17/20259.579.799.459.551,756,7019.55
9/16/20259.649.799.569.642,430,3569.64
9/15/20259.389.669.279.511,960,5969.51
9/12/20259.809.909.609.601,845,3229.60
9/11/20259.729.819.639.761,854,0449.76
9/10/20259.539.869.489.862,532,7219.86
9/09/20259.509.699.489.521,341,2399.52
9/08/20259.499.609.369.441,882,9729.44
9/05/20259.549.749.349.472,217,2529.47
9/04/20259.509.739.449.701,836,3709.70
9/03/20259.779.939.589.602,586,7819.60
9/02/20259.899.989.789.982,371,0769.98
8/29/20259.829.969.789.882,680,8829.88
8/28/20259.559.859.489.832,421,8519.83
8/27/20259.699.879.559.552,249,7759.55
8/26/20259.609.779.559.682,661,1169.68
8/25/20259.389.759.339.702,792,1109.70
8/22/20258.729.388.719.383,892,0269.38
8/21/20258.478.718.348.691,386,7948.69
8/20/20258.378.678.348.553,348,9118.55
8/19/20258.328.388.198.201,988,0108.20
8/18/20258.158.408.048.342,151,7888.34
8/15/20258.348.388.188.232,343,5708.23
8/14/20258.218.348.018.342,105,7488.34
8/13/20258.088.318.048.312,571,7298.31
8/12/20257.948.267.838.072,853,4888.07
8/11/20257.908.077.797.842,951,4097.84
8/08/20258.028.117.727.822,828,7207.82
8/07/20258.038.177.717.853,892,2017.85
8/06/20257.958.247.797.793,607,9547.79
8/05/20257.857.937.677.932,695,9517.93
8/04/20257.817.927.757.813,016,1277.81
8/01/20258.478.527.907.942,573,3237.94
7/31/20258.688.868.418.552,269,5248.55
7/30/20259.109.118.748.842,360,2208.84
7/29/20259.129.198.949.171,655,4199.17
7/28/20258.929.238.929.132,343,0929.13
7/25/20258.899.058.738.793,515,8208.79
7/24/20258.658.928.588.882,632,4328.88