Skip to main content

Talos Energy, Inc. Common Stock (NY: TALO )

8.210 -0.130 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 8.270 8.420 8.055 8.210 1,589,491 -0.13(-1.56%)
Mar 12, 2025 8.510 8.510 8.070 8.340 2,167,403 -0.09(-1.07%)
Mar 11, 2025 8.670 8.880 8.335 8.430 2,235,576 -0.17(-1.98%)
Mar 10, 2025 8.910 9.000 8.560 8.600 1,825,765 -0.22(-2.49%)
Mar 07, 2025 8.490 8.870 8.490 8.820 1,751,197 +0.46(+5.50%)
Mar 06, 2025 8.390 8.475 8.245 8.360 1,555,310 -0.11(-1.30%)
Mar 05, 2025 8.290 8.510 8.150 8.470 2,104,416 -0.01(-0.12%)
Mar 04, 2025 8.240 8.595 8.045 8.480 2,948,283 +0.13(+1.56%)
Mar 03, 2025 9.040 9.090 8.290 8.350 3,124,403 -0.65(-7.22%)
Feb 28, 2025 9.140 9.220 8.880 9.000 2,474,010 -0.14(-1.53%)
Feb 27, 2025 9.940 9.980 8.945 9.140 4,857,620 +0.46(+5.30%)
Feb 26, 2025 8.650 8.725 8.475 8.680 1,850,660 +0.07(+0.81%)
Feb 25, 2025 8.830 8.830 8.535 8.610 1,780,626 -0.23(-2.60%)
Feb 24, 2025 9.010 9.010 8.840 8.840 1,317,284 -0.17(-1.89%)
Feb 21, 2025 9.360 9.365 8.880 9.010 1,591,385 -0.36(-3.84%)
Feb 20, 2025 9.340 9.460 9.275 9.370 966,554 -0.05(-0.53%)
Feb 19, 2025 9.400 9.570 9.320 9.420 1,609,184 +0.06(+0.64%)
Feb 18, 2025 9.370 9.560 9.180 9.360 1,555,350 +0.00(+0.00%)
Feb 14, 2025 9.460 9.700 9.270 9.360 1,037,081 -0.03(-0.32%)
Feb 13, 2025 9.230 9.440 9.185 9.390 1,558,179 +0.18(+1.95%)
Feb 12, 2025 9.590 9.610 9.170 9.210 1,412,513 -0.49(-5.05%)
Feb 11, 2025 9.810 9.985 9.660 9.700 1,306,491 -0.03(-0.31%)
Feb 10, 2025 9.340 9.765 9.340 9.730 1,133,487 +0.52(+5.65%)
Feb 07, 2025 9.310 9.380 9.200 9.210 1,332,810 -0.09(-0.97%)
Feb 06, 2025 9.510 9.555 9.250 9.300 1,667,131 -0.15(-1.59%)
Feb 05, 2025 9.580 9.605 9.410 9.450 1,379,929 -0.14(-1.46%)
Feb 04, 2025 9.110 9.660 9.060 9.590 2,075,007 +0.25(+2.68%)
Feb 03, 2025 9.960 10.09 9.320 9.340 1,837,565 -0.58(-5.85%)
Jan 31, 2025 9.970 10.22 9.730 9.920 1,576,210 -0.10(-1.00%)
Jan 30, 2025 10.03 10.05 9.795 10.02 1,197,029 +0.09(+0.91%)
Jan 29, 2025 9.900 10.00 9.750 9.930 1,073,339 +0.00(+0.00%)
Jan 28, 2025 10.14 10.15 9.805 9.930 925,445 -0.18(-1.78%)
Jan 27, 2025 10.11 10.34 10.00 10.11 1,672,090 -0.08(-0.79%)
Jan 24, 2025 10.34 10.37 10.07 10.19 1,153,122 -0.22(-2.11%)
Jan 23, 2025 10.52 10.68 10.29 10.41 1,992,884 -0.05(-0.48%)
Jan 22, 2025 10.58 10.76 10.41 10.46 1,420,029 -0.19(-1.78%)
Jan 21, 2025 10.79 10.89 10.55 10.65 2,031,104 -0.25(-2.29%)
Jan 17, 2025 10.94 11.01 10.63 10.90 1,906,507 -0.11(-1.00%)
Jan 16, 2025 10.84 11.12 10.75 11.01 2,088,513 +0.23(+2.13%)
Jan 15, 2025 10.79 10.81 10.57 10.78 1,508,792 +0.19(+1.79%)
Jan 14, 2025 10.43 10.68 10.38 10.59 1,596,697 -0.07(-0.66%)
Jan 13, 2025 10.72 10.86 10.44 10.66 2,646,350 +0.02(+0.19%)
Jan 10, 2025 10.26 10.70 10.26 10.64 3,316,143 +0.67(+6.72%)
Jan 08, 2025 9.960 10.11 9.850 9.970 1,625,216 -0.10(-0.99%)
Jan 07, 2025 9.990 10.10 9.880 10.07 1,988,067 +0.14(+1.41%)
Jan 06, 2025 10.18 10.34 9.815 9.930 2,801,383 -0.25(-2.46%)
Jan 03, 2025 10.14 10.27 10.06 10.18 1,800,554 +0.11(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.