Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
8.10
-0.21 (-2.53%)
Aug 14, 2025, 11:41 AM - Market open
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.08 | 8.31 | 8.04 | 8.31 | 8.31 | 2.97% | 2,571,729 |
| Aug 12, 2025 | 7.94 | 8.26 | 7.83 | 8.07 | 8.07 | 2.93% | 2,853,494 |
| Aug 11, 2025 | 7.90 | 8.07 | 7.79 | 7.84 | 7.84 | 0.26% | 2,951,459 |
| Aug 8, 2025 | 8.02 | 8.11 | 7.72 | 7.82 | 7.82 | -0.38% | 2,828,720 |
| Aug 7, 2025 | 8.03 | 8.17 | 7.71 | 7.85 | 7.85 | 0.77% | 3,892,201 |
| Aug 6, 2025 | 7.95 | 8.24 | 7.79 | 7.79 | 7.79 | -1.77% | 3,607,973 |
| Aug 5, 2025 | 7.85 | 7.93 | 7.67 | 7.93 | 7.93 | 1.54% | 2,696,952 |
| Aug 4, 2025 | 7.81 | 7.92 | 7.76 | 7.81 | 7.81 | -1.64% | 3,016,143 |
| Aug 1, 2025 | 8.47 | 8.52 | 7.90 | 7.94 | 7.94 | -7.13% | 2,573,323 |
| Jul 31, 2025 | 8.68 | 8.86 | 8.41 | 8.55 | 8.55 | -3.28% | 2,269,524 |
| Jul 30, 2025 | 9.10 | 9.11 | 8.74 | 8.84 | 8.84 | -3.60% | 2,360,220 |
| Jul 29, 2025 | 9.12 | 9.19 | 8.94 | 9.17 | 9.17 | 0.44% | 1,655,419 |
| Jul 28, 2025 | 8.92 | 9.23 | 8.92 | 9.13 | 9.13 | 3.87% | 2,343,092 |
| Jul 25, 2025 | 8.89 | 9.05 | 8.74 | 8.79 | 8.79 | -1.01% | 3,515,820 |
| Jul 24, 2025 | 8.65 | 8.92 | 8.58 | 8.88 | 8.88 | 2.66% | 2,632,435 |
| Jul 23, 2025 | 8.39 | 8.67 | 8.33 | 8.65 | 8.65 | 2.73% | 2,015,990 |
| Jul 22, 2025 | 8.33 | 8.51 | 8.33 | 8.42 | 8.42 | 1.08% | 1,774,788 |
| Jul 21, 2025 | 8.64 | 8.74 | 8.27 | 8.33 | 8.33 | -2.00% | 2,523,238 |
| Jul 18, 2025 | 8.61 | 8.68 | 8.45 | 8.50 | 8.50 | 0.12% | 2,955,585 |
| Jul 17, 2025 | 8.21 | 8.50 | 8.15 | 8.49 | 8.49 | 3.79% | 3,033,611 |
| Jul 16, 2025 | 8.57 | 8.66 | 8.15 | 8.18 | 8.18 | -4.66% | 2,891,220 |
| Jul 15, 2025 | 8.92 | 8.97 | 8.58 | 8.58 | 8.58 | -3.81% | 1,597,945 |
| Jul 14, 2025 | 9.08 | 9.08 | 8.81 | 8.92 | 8.92 | -2.30% | 1,509,748 |
| Jul 11, 2025 | 9.05 | 9.21 | 8.98 | 9.13 | 9.13 | 1.11% | 1,559,309 |
| Jul 10, 2025 | 8.79 | 9.04 | 8.58 | 9.03 | 9.03 | 1.92% | 2,399,947 |
| Jul 9, 2025 | 8.99 | 9.04 | 8.76 | 8.86 | 8.86 | -1.56% | 2,529,728 |
| Jul 8, 2025 | 8.50 | 9.11 | 8.47 | 9.00 | 9.00 | 6.13% | 4,431,849 |
| Jul 7, 2025 | 8.55 | 8.71 | 8.34 | 8.48 | 8.48 | -2.19% | 1,768,895 |
| Jul 3, 2025 | 8.86 | 8.86 | 8.59 | 8.67 | 8.67 | -1.37% | 978,736 |
| Jul 2, 2025 | 8.68 | 8.84 | 8.47 | 8.79 | 8.79 | 3.05% | 2,694,630 |
| Jul 1, 2025 | 8.44 | 8.66 | 8.19 | 8.53 | 8.53 | 0.59% | 3,039,376 |
| Jun 30, 2025 | 8.69 | 8.70 | 8.48 | 8.48 | 8.48 | -2.42% | 3,210,563 |
| Jun 27, 2025 | 8.63 | 8.79 | 8.60 | 8.69 | 8.69 | 0.93% | 7,592,621 |
| Jun 26, 2025 | 8.46 | 8.70 | 8.44 | 8.61 | 8.61 | 2.26% | 3,292,257 |
| Jun 25, 2025 | 8.52 | 8.59 | 8.38 | 8.42 | 8.42 | -1.64% | 2,909,222 |
| Jun 24, 2025 | 8.69 | 8.79 | 8.50 | 8.56 | 8.56 | -3.17% | 3,668,328 |
| Jun 23, 2025 | 9.68 | 9.85 | 8.81 | 8.84 | 8.84 | -5.66% | 4,451,832 |
| Jun 20, 2025 | 9.28 | 9.42 | 9.19 | 9.37 | 9.37 | 1.41% | 3,646,936 |
| Jun 18, 2025 | 9.52 | 9.72 | 9.24 | 9.24 | 9.24 | -2.74% | 2,692,942 |
| Jun 17, 2025 | 9.44 | 9.68 | 9.31 | 9.50 | 9.50 | 1.93% | 2,688,954 |
| Jun 16, 2025 | 9.35 | 9.40 | 9.13 | 9.32 | 9.32 | -0.32% | 3,390,656 |
| Jun 13, 2025 | 9.52 | 9.55 | 9.16 | 9.35 | 9.35 | 2.63% | 4,523,906 |
| Jun 12, 2025 | 8.90 | 9.12 | 8.81 | 9.11 | 9.11 | 1.00% | 2,036,876 |
| Jun 11, 2025 | 8.89 | 9.27 | 8.80 | 9.02 | 9.02 | 2.97% | 3,329,580 |
| Jun 10, 2025 | 8.40 | 8.77 | 8.38 | 8.76 | 8.76 | 5.80% | 5,838,942 |
| Jun 9, 2025 | 8.08 | 8.30 | 7.97 | 8.28 | 8.28 | 3.24% | 5,292,127 |
| Jun 6, 2025 | 8.04 | 8.15 | 7.90 | 8.02 | 8.02 | 1.78% | 5,457,896 |
| Jun 5, 2025 | 7.89 | 7.93 | 7.73 | 7.88 | 7.88 | -3.55% | 8,349,026 |
| Jun 4, 2025 | 8.41 | 8.57 | 8.11 | 8.17 | 8.17 | -2.97% | 1,653,148 |
| Jun 3, 2025 | 8.04 | 8.50 | 7.89 | 8.42 | 8.42 | 4.73% | 1,437,458 |