Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
11.85
+0.07 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.89 | 12.20 | 11.77 | 11.85 | 11.85 | 0.59% | 1,764,234 |
| Dec 4, 2025 | 11.87 | 11.93 | 11.73 | 11.78 | 11.78 | - | 1,777,292 |
| Dec 3, 2025 | 11.35 | 11.93 | 11.35 | 11.78 | 11.78 | 4.53% | 2,526,451 |
| Dec 2, 2025 | 11.36 | 11.41 | 11.07 | 11.27 | 11.27 | -0.88% | 1,192,969 |
| Dec 1, 2025 | 11.46 | 11.64 | 11.30 | 11.37 | 11.37 | -0.79% | 1,550,570 |
| Nov 28, 2025 | 11.30 | 11.62 | 11.27 | 11.46 | 11.46 | 1.15% | 676,834 |
| Nov 26, 2025 | 11.41 | 11.64 | 11.32 | 11.33 | 11.33 | -0.70% | 2,256,374 |
| Nov 25, 2025 | 11.13 | 11.45 | 11.03 | 11.41 | 11.41 | 1.42% | 2,562,035 |
| Nov 24, 2025 | 10.97 | 11.31 | 10.83 | 11.25 | 11.25 | 2.37% | 2,765,173 |
| Nov 21, 2025 | 10.67 | 11.08 | 10.53 | 10.99 | 10.99 | 2.52% | 2,361,386 |
| Nov 20, 2025 | 10.85 | 11.31 | 10.69 | 10.72 | 10.72 | -0.09% | 3,747,943 |
| Nov 19, 2025 | 10.33 | 10.77 | 10.15 | 10.73 | 10.73 | 0.56% | 2,096,459 |
| Nov 18, 2025 | 10.29 | 10.80 | 10.23 | 10.67 | 10.67 | 2.60% | 1,896,990 |
| Nov 17, 2025 | 10.87 | 10.89 | 10.30 | 10.40 | 10.40 | -4.06% | 1,881,807 |
| Nov 14, 2025 | 10.40 | 10.90 | 10.34 | 10.84 | 10.84 | 2.75% | 2,205,493 |
| Nov 13, 2025 | 10.43 | 10.68 | 10.40 | 10.55 | 10.55 | 1.54% | 3,019,887 |
| Nov 12, 2025 | 10.64 | 10.78 | 10.37 | 10.39 | 10.39 | -2.53% | 1,988,092 |
| Nov 11, 2025 | 10.46 | 10.81 | 10.45 | 10.66 | 10.66 | 3.29% | 2,721,671 |
| Nov 10, 2025 | 10.45 | 10.50 | 10.21 | 10.32 | 10.32 | -0.58% | 1,650,362 |
| Nov 7, 2025 | 9.75 | 10.38 | 9.64 | 10.38 | 10.38 | 6.13% | 2,859,238 |
| Nov 6, 2025 | 9.39 | 10.01 | 9.35 | 9.78 | 9.78 | 2.30% | 2,428,680 |
| Nov 5, 2025 | 9.48 | 9.76 | 9.48 | 9.56 | 9.56 | - | 1,769,736 |
| Nov 4, 2025 | 9.66 | 9.66 | 9.47 | 9.56 | 9.56 | -3.14% | 1,242,404 |
| Nov 3, 2025 | 9.74 | 9.87 | 9.53 | 9.87 | 9.87 | 0.61% | 1,432,011 |
| Oct 31, 2025 | 9.70 | 9.92 | 9.65 | 9.81 | 9.81 | 1.34% | 1,775,330 |
| Oct 30, 2025 | 9.52 | 9.84 | 9.47 | 9.68 | 9.68 | 1.15% | 1,363,456 |
| Oct 29, 2025 | 9.53 | 9.73 | 9.46 | 9.57 | 9.57 | 0.74% | 1,351,742 |
| Oct 28, 2025 | 9.58 | 9.71 | 9.43 | 9.50 | 9.50 | -2.46% | 1,363,824 |
| Oct 27, 2025 | 9.85 | 9.89 | 9.68 | 9.74 | 9.74 | -0.20% | 1,688,923 |
| Oct 24, 2025 | 9.95 | 10.02 | 9.71 | 9.76 | 9.76 | -1.61% | 1,152,005 |
| Oct 23, 2025 | 9.61 | 10.01 | 9.57 | 9.92 | 9.92 | 7.01% | 2,112,086 |
| Oct 22, 2025 | 9.15 | 9.32 | 8.97 | 9.27 | 9.27 | 2.43% | 1,866,772 |
| Oct 21, 2025 | 9.14 | 9.24 | 8.97 | 9.05 | 9.05 | -0.66% | 1,516,871 |
| Oct 20, 2025 | 9.17 | 9.34 | 9.04 | 9.11 | 9.11 | -0.22% | 1,308,378 |
| Oct 17, 2025 | 9.11 | 9.24 | 8.98 | 9.13 | 9.13 | 0.22% | 1,406,782 |
| Oct 16, 2025 | 9.39 | 9.43 | 8.97 | 9.11 | 9.11 | -2.77% | 1,428,727 |
| Oct 15, 2025 | 9.44 | 9.54 | 9.28 | 9.37 | 9.37 | 0.75% | 1,423,620 |
| Oct 14, 2025 | 9.25 | 9.45 | 9.24 | 9.30 | 9.30 | -2.31% | 1,632,959 |
| Oct 13, 2025 | 9.26 | 9.56 | 9.05 | 9.52 | 9.52 | 5.08% | 1,801,234 |
| Oct 10, 2025 | 9.50 | 9.67 | 9.05 | 9.06 | 9.06 | -6.40% | 1,902,306 |
| Oct 9, 2025 | 10.07 | 10.31 | 9.67 | 9.68 | 9.68 | -4.25% | 1,454,646 |
| Oct 8, 2025 | 10.06 | 10.28 | 9.96 | 10.11 | 10.11 | 0.30% | 1,495,591 |
| Oct 7, 2025 | 10.17 | 10.21 | 9.87 | 10.08 | 10.08 | -1.56% | 1,439,860 |
| Oct 6, 2025 | 10.07 | 10.35 | 10.00 | 10.24 | 10.24 | 4.07% | 1,460,017 |
| Oct 3, 2025 | 9.53 | 10.00 | 9.53 | 9.84 | 9.84 | 4.13% | 1,629,809 |
| Oct 2, 2025 | 9.66 | 9.77 | 9.41 | 9.45 | 9.45 | -2.78% | 1,558,928 |
| Oct 1, 2025 | 9.46 | 9.77 | 9.45 | 9.72 | 9.72 | 1.36% | 1,762,285 |
| Sep 30, 2025 | 9.53 | 9.63 | 9.35 | 9.59 | 9.59 | -1.13% | 1,736,794 |
| Sep 29, 2025 | 10.11 | 10.18 | 9.65 | 9.70 | 9.70 | -5.27% | 1,491,308 |
| Sep 26, 2025 | 10.00 | 10.37 | 10.00 | 10.24 | 10.24 | 1.89% | 1,880,777 |