Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
10.24
+0.19 (1.89%)
At close: Sep 26, 2025, 4:00 PM EDT
10.24
0.00 (-0.04%)
After-hours: Sep 26, 2025, 7:10 PM EDT
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.00 | 10.37 | 10.00 | 10.24 | 10.24 | 1.89% | 1,659,428 |
| Sep 25, 2025 | 9.93 | 10.07 | 9.84 | 10.05 | 10.05 | 0.50% | 1,626,671 |
| Sep 24, 2025 | 9.82 | 10.25 | 9.80 | 10.00 | 10.00 | 3.31% | 3,083,847 |
| Sep 23, 2025 | 9.36 | 9.79 | 9.36 | 9.68 | 9.68 | 3.64% | 2,739,118 |
| Sep 22, 2025 | 8.91 | 9.37 | 8.87 | 9.34 | 9.34 | 4.59% | 2,694,237 |
| Sep 19, 2025 | 9.49 | 9.51 | 8.93 | 8.93 | 8.93 | -6.10% | 5,264,364 |
| Sep 18, 2025 | 9.66 | 9.67 | 9.46 | 9.51 | 9.51 | -0.42% | 1,699,090 |
| Sep 17, 2025 | 9.57 | 9.79 | 9.45 | 9.55 | 9.55 | -0.93% | 1,756,701 |
| Sep 16, 2025 | 9.64 | 9.79 | 9.57 | 9.64 | 9.64 | 1.37% | 2,430,357 |
| Sep 15, 2025 | 9.38 | 9.66 | 9.27 | 9.51 | 9.51 | -0.94% | 1,960,596 |
| Sep 12, 2025 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | -1.64% | 1,845,322 |
| Sep 11, 2025 | 9.72 | 9.81 | 9.63 | 9.76 | 9.76 | -1.01% | 1,854,054 |
| Sep 10, 2025 | 9.53 | 9.86 | 9.48 | 9.86 | 9.86 | 3.57% | 2,479,523 |
| Sep 9, 2025 | 9.50 | 9.69 | 9.48 | 9.52 | 9.52 | 0.85% | 1,341,240 |
| Sep 8, 2025 | 9.49 | 9.60 | 9.36 | 9.44 | 9.44 | -0.32% | 1,882,972 |
| Sep 5, 2025 | 9.54 | 9.75 | 9.34 | 9.47 | 9.47 | -2.37% | 2,217,252 |
| Sep 4, 2025 | 9.50 | 9.74 | 9.44 | 9.70 | 9.70 | 1.04% | 1,836,370 |
| Sep 3, 2025 | 9.77 | 9.93 | 9.58 | 9.60 | 9.60 | -3.81% | 2,580,749 |
| Sep 2, 2025 | 9.89 | 9.98 | 9.77 | 9.98 | 9.98 | 1.01% | 2,371,081 |
| Aug 29, 2025 | 9.82 | 9.96 | 9.79 | 9.88 | 9.88 | 0.51% | 2,680,882 |
| Aug 28, 2025 | 9.55 | 9.85 | 9.49 | 9.83 | 9.83 | 2.93% | 2,421,851 |
| Aug 27, 2025 | 9.69 | 9.87 | 9.55 | 9.55 | 9.55 | -1.34% | 2,249,785 |
| Aug 26, 2025 | 9.60 | 9.77 | 9.56 | 9.68 | 9.68 | -0.21% | 2,661,116 |
| Aug 25, 2025 | 9.38 | 9.75 | 9.33 | 9.70 | 9.70 | 3.41% | 2,792,110 |
| Aug 22, 2025 | 8.72 | 9.38 | 8.71 | 9.38 | 9.38 | 7.94% | 3,892,026 |
| Aug 21, 2025 | 8.47 | 8.71 | 8.34 | 8.69 | 8.69 | 1.64% | 1,386,794 |
| Aug 20, 2025 | 8.37 | 8.67 | 8.34 | 8.55 | 8.55 | 4.27% | 3,348,911 |
| Aug 19, 2025 | 8.32 | 8.38 | 8.19 | 8.20 | 8.20 | -1.68% | 1,988,010 |
| Aug 18, 2025 | 8.15 | 8.40 | 8.04 | 8.34 | 8.34 | 1.34% | 2,151,798 |
| Aug 15, 2025 | 8.34 | 8.38 | 8.18 | 8.23 | 8.23 | -1.32% | 2,343,570 |
| Aug 14, 2025 | 8.21 | 8.34 | 8.01 | 8.34 | 8.34 | 0.36% | 2,106,899 |
| 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 |