Home

Talos Energy, Inc. Common Stock (TALO)

8.4110
-1.1490 (-12.02%)
NYSE · Last Trade: Apr 3rd, 2:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20259.339.589.309.561,424,2369.56
4/01/20259.699.719.369.451,249,8649.45
3/31/20259.439.919.409.722,516,5699.72
3/28/20259.559.639.449.512,002,3399.51
3/27/20259.579.749.459.612,092,1159.61
3/26/20259.379.729.369.572,130,7269.57
3/25/20259.199.429.129.242,023,5829.24
3/24/20259.229.309.019.201,933,4319.20
3/21/20259.119.289.119.163,130,6589.16
3/20/20259.039.309.019.22987,9309.22
3/19/20258.849.198.799.141,227,3899.14
3/18/20258.828.938.698.901,396,9438.90
3/17/20258.628.798.588.701,276,8928.70
3/14/20258.208.598.148.581,433,5608.58
3/13/20258.278.428.058.211,589,4918.21
3/12/20258.518.518.078.342,167,4038.34
3/11/20258.678.888.348.432,235,5768.43
3/10/20258.919.008.568.601,825,7658.60
3/07/20258.498.878.498.821,751,1978.82
3/06/20258.398.478.248.361,555,3108.36
3/05/20258.298.518.158.472,104,4698.47
3/04/20258.248.608.048.482,948,2838.48
3/03/20259.049.098.298.353,124,4038.35
2/28/20259.149.228.889.002,474,0109.00
2/27/20259.949.988.959.144,857,6209.14
2/26/20258.658.728.478.681,850,6608.68
2/25/20258.838.838.548.611,780,6268.61
2/24/20259.019.018.848.841,317,2848.84
2/21/20259.369.378.889.011,591,3859.01
2/20/20259.349.469.289.37966,5549.37
2/19/20259.409.579.329.421,609,1849.42
2/18/20259.379.569.189.361,555,3509.36
2/14/20259.469.709.279.361,037,0819.36
2/13/20259.239.449.199.391,558,1799.39
2/12/20259.599.619.179.211,412,5139.21
2/11/20259.819.989.669.701,306,4919.70
2/10/20259.349.779.349.731,133,4879.73
2/07/20259.319.389.209.211,332,8109.21
2/06/20259.519.559.259.301,667,1319.30
2/05/20259.589.619.419.451,379,9299.45
2/04/20259.119.669.069.592,075,0079.59
2/03/20259.9610.099.329.341,837,5659.34
1/31/20259.9710.229.739.921,576,2109.92
1/30/202510.0310.059.7910.021,197,02910.02
1/29/20259.9010.009.759.931,073,3399.93
1/28/202510.1410.159.809.93925,4459.93
1/27/202510.1110.3410.0010.111,672,09010.11
1/24/202510.3410.3710.0710.191,153,12210.19
1/23/202510.5210.6810.2910.411,992,88410.41
1/22/202510.5810.7610.4110.461,420,02910.46
1/21/202510.7910.8910.5510.652,031,10410.65
1/17/202510.9411.0110.6310.901,906,50710.90
1/16/202510.8411.1210.7511.012,088,51311.01
1/15/202510.7910.8110.5710.781,508,79210.78
1/14/202510.4310.6810.3810.591,596,69710.59
1/13/202510.7210.8610.4410.662,646,35010.66
1/10/202510.2610.7010.2610.643,316,14310.64
1/08/20259.9610.119.859.971,625,2169.97
1/07/20259.9910.109.8810.071,988,06710.07
1/06/202510.1810.349.819.932,801,3839.93
1/03/202510.1410.2710.0610.181,800,55410.18