Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
8.40
+0.30 (3.70%)
At close: May 12, 2025, 4:00 PM
8.40
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.71 | 8.91 | 8.40 | 8.40 | 8.40 | 3.70% | 2,722,643 |
| May 9, 2025 | 8.16 | 8.37 | 8.04 | 8.10 | 8.10 | 1.12% | 2,606,795 |
| May 8, 2025 | 7.57 | 8.13 | 7.55 | 8.01 | 8.01 | 7.81% | 3,509,910 |
| May 7, 2025 | 7.44 | 7.60 | 7.27 | 7.43 | 7.43 | 0.68% | 2,031,823 |
| May 6, 2025 | 8.60 | 8.60 | 7.35 | 7.38 | 7.38 | 4.38% | 4,537,285 |
| May 5, 2025 | 7.08 | 7.20 | 6.92 | 7.07 | 7.07 | -3.42% | 1,553,475 |
| May 2, 2025 | 7.22 | 7.37 | 6.93 | 7.32 | 7.32 | 2.66% | 1,627,253 |
| May 1, 2025 | 6.81 | 7.23 | 6.76 | 7.13 | 7.13 | 3.63% | 1,723,275 |
| Apr 30, 2025 | 7.18 | 7.21 | 6.79 | 6.88 | 6.88 | -6.52% | 1,632,240 |
| Apr 29, 2025 | 7.32 | 7.47 | 7.23 | 7.36 | 7.36 | -0.54% | 978,208 |
| Apr 28, 2025 | 7.28 | 7.48 | 7.23 | 7.40 | 7.40 | 1.51% | 1,136,489 |
| Apr 25, 2025 | 7.09 | 7.31 | 7.09 | 7.29 | 7.29 | 0.83% | 786,873 |
| Apr 24, 2025 | 7.34 | 7.39 | 7.17 | 7.23 | 7.23 | -1.09% | 1,309,654 |
| Apr 23, 2025 | 7.44 | 7.61 | 7.14 | 7.31 | 7.31 | -0.14% | 1,920,000 |
| Apr 22, 2025 | 7.30 | 7.48 | 7.20 | 7.32 | 7.32 | 2.38% | 1,425,458 |
| Apr 21, 2025 | 7.17 | 7.22 | 7.00 | 7.15 | 7.15 | -3.12% | 1,506,778 |
| Apr 17, 2025 | 7.23 | 7.49 | 7.11 | 7.38 | 7.38 | 4.24% | 1,600,778 |
| Apr 16, 2025 | 6.92 | 7.28 | 6.88 | 7.08 | 7.08 | 2.46% | 2,121,194 |
| Apr 15, 2025 | 6.84 | 7.00 | 6.76 | 6.91 | 6.91 | -0.43% | 2,088,263 |
| Apr 14, 2025 | 7.37 | 7.47 | 6.86 | 6.94 | 6.94 | -3.21% | 2,941,219 |
| Apr 11, 2025 | 6.87 | 7.21 | 6.71 | 7.17 | 7.17 | 4.67% | 1,889,412 |
| Apr 10, 2025 | 7.27 | 7.27 | 6.66 | 6.85 | 6.85 | -9.87% | 2,160,292 |
| Apr 9, 2025 | 6.23 | 7.70 | 6.23 | 7.60 | 7.60 | 19.12% | 3,504,607 |
| Apr 8, 2025 | 7.13 | 7.17 | 6.24 | 6.38 | 6.38 | -7.54% | 2,977,086 |
| Apr 7, 2025 | 6.68 | 7.30 | 6.39 | 6.90 | 6.90 | -1.29% | 3,448,070 |
| Apr 4, 2025 | 7.76 | 7.89 | 6.91 | 6.99 | 6.99 | -14.76% | 3,598,079 |
| Apr 3, 2025 | 8.95 | 8.96 | 8.16 | 8.20 | 8.20 | -14.23% | 2,772,443 |
| Apr 2, 2025 | 9.33 | 9.58 | 9.30 | 9.56 | 9.56 | 1.16% | 1,424,241 |
| Apr 1, 2025 | 9.69 | 9.71 | 9.36 | 9.45 | 9.45 | -2.78% | 1,249,864 |
| Mar 31, 2025 | 9.43 | 9.91 | 9.40 | 9.72 | 9.72 | 2.21% | 2,516,569 |
| Mar 28, 2025 | 9.55 | 9.63 | 9.44 | 9.51 | 9.51 | -1.04% | 2,002,339 |
| Mar 27, 2025 | 9.57 | 9.74 | 9.45 | 9.61 | 9.61 | 0.42% | 2,092,125 |
| Mar 26, 2025 | 9.37 | 9.73 | 9.36 | 9.57 | 9.57 | 3.57% | 2,130,726 |
| Mar 25, 2025 | 9.19 | 9.42 | 9.12 | 9.24 | 9.24 | 0.43% | 2,023,582 |
| Mar 24, 2025 | 9.22 | 9.30 | 9.01 | 9.20 | 9.20 | 0.44% | 1,933,631 |
| Mar 21, 2025 | 9.11 | 9.28 | 9.11 | 9.16 | 9.16 | -0.65% | 3,130,657 |
| Mar 20, 2025 | 9.03 | 9.30 | 9.01 | 9.22 | 9.22 | 0.88% | 987,930 |
| Mar 19, 2025 | 8.84 | 9.19 | 8.79 | 9.14 | 9.14 | 2.70% | 1,227,389 |
| Mar 18, 2025 | 8.82 | 8.93 | 8.69 | 8.90 | 8.90 | 2.30% | 1,396,943 |
| Mar 17, 2025 | 8.62 | 8.79 | 8.58 | 8.70 | 8.70 | 1.40% | 1,276,892 |
| Mar 14, 2025 | 8.20 | 8.59 | 8.14 | 8.58 | 8.58 | 4.51% | 1,433,560 |
| Mar 13, 2025 | 8.27 | 8.42 | 8.06 | 8.21 | 8.21 | -1.56% | 1,589,491 |
| Mar 12, 2025 | 8.51 | 8.51 | 8.07 | 8.34 | 8.34 | -1.07% | 2,167,403 |
| Mar 11, 2025 | 8.67 | 8.88 | 8.34 | 8.43 | 8.43 | -1.98% | 2,235,576 |
| Mar 10, 2025 | 8.91 | 9.00 | 8.56 | 8.60 | 8.60 | -2.49% | 1,821,740 |
| Mar 7, 2025 | 8.49 | 8.87 | 8.49 | 8.82 | 8.82 | 5.50% | 1,751,197 |
| Mar 6, 2025 | 8.39 | 8.48 | 8.25 | 8.36 | 8.36 | -1.30% | 1,555,311 |
| Mar 5, 2025 | 8.29 | 8.51 | 8.15 | 8.47 | 8.47 | -0.12% | 2,104,484 |
| Mar 4, 2025 | 8.24 | 8.60 | 8.05 | 8.48 | 8.48 | 1.56% | 2,967,851 |
| Mar 3, 2025 | 9.04 | 9.09 | 8.29 | 8.35 | 8.35 | -7.22% | 3,124,450 |