Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
13.22
-0.05 (-0.38%)
At close: Mar 9, 2026, 4:00 PM EDT
13.21
-0.01 (-0.08%)
After-hours: Mar 9, 2026, 7:50 PM EDT
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.58 | 13.69 | 13.08 | 13.22 | 13.22 | -0.38% | 2,505,167 |
| Mar 6, 2026 | 13.49 | 13.60 | 13.09 | 13.27 | 13.27 | 0.23% | 2,536,542 |
| Mar 5, 2026 | 12.94 | 13.38 | 12.88 | 13.24 | 13.24 | 1.53% | 2,724,257 |
| Mar 4, 2026 | 12.82 | 13.13 | 12.66 | 13.04 | 13.04 | -0.38% | 1,609,188 |
| Mar 3, 2026 | 13.09 | 13.55 | 12.61 | 13.09 | 13.09 | 1.47% | 2,417,222 |
| Mar 2, 2026 | 12.84 | 13.20 | 12.38 | 12.90 | 12.90 | 5.31% | 3,139,784 |
| Feb 27, 2026 | 11.68 | 12.28 | 11.59 | 12.25 | 12.25 | 5.88% | 2,834,076 |
| Feb 26, 2026 | 11.06 | 11.61 | 10.85 | 11.57 | 11.57 | 2.12% | 2,775,748 |
| Feb 25, 2026 | 11.56 | 12.30 | 11.17 | 11.33 | 11.33 | -13.71% | 6,418,455 |
| Feb 24, 2026 | 13.32 | 13.33 | 12.96 | 13.13 | 13.13 | -0.08% | 1,207,846 |
| Feb 23, 2026 | 13.51 | 13.79 | 13.09 | 13.14 | 13.14 | -2.74% | 1,706,414 |
| Feb 20, 2026 | 13.69 | 13.85 | 13.32 | 13.51 | 13.51 | -1.31% | 1,789,769 |
| Feb 19, 2026 | 13.39 | 13.71 | 13.37 | 13.69 | 13.69 | 4.27% | 2,075,882 |
| Feb 18, 2026 | 12.91 | 13.29 | 12.90 | 13.13 | 13.13 | 3.96% | 2,559,869 |
| Feb 17, 2026 | 13.24 | 13.44 | 12.51 | 12.63 | 12.63 | -3.73% | 2,188,882 |
| Feb 13, 2026 | 12.56 | 13.12 | 12.56 | 13.12 | 13.12 | 4.13% | 1,284,795 |
| Feb 12, 2026 | 13.36 | 13.36 | 12.32 | 12.60 | 12.60 | -5.90% | 2,118,909 |
| Feb 11, 2026 | 12.88 | 13.40 | 12.88 | 13.39 | 13.39 | 4.69% | 1,776,150 |
| Feb 10, 2026 | 12.91 | 12.95 | 12.62 | 12.79 | 12.79 | -1.01% | 1,258,496 |
| Feb 9, 2026 | 12.70 | 12.95 | 12.61 | 12.92 | 12.92 | 1.65% | 1,283,395 |
| Feb 6, 2026 | 12.13 | 12.72 | 12.12 | 12.71 | 12.71 | 6.01% | 1,927,047 |
| Feb 5, 2026 | 12.13 | 12.34 | 11.80 | 11.99 | 11.99 | -2.68% | 1,964,180 |
| Feb 4, 2026 | 12.00 | 12.32 | 11.99 | 12.32 | 12.32 | 3.01% | 2,313,964 |
| Feb 3, 2026 | 11.61 | 11.96 | 11.52 | 11.96 | 11.96 | 2.93% | 1,972,320 |
| Feb 2, 2026 | 11.47 | 11.84 | 11.41 | 11.62 | 11.62 | -2.52% | 2,106,001 |
| Jan 30, 2026 | 11.93 | 12.24 | 11.72 | 11.92 | 11.92 | -1.41% | 2,486,952 |
| Jan 29, 2026 | 12.25 | 12.37 | 11.98 | 12.09 | 12.09 | 2.54% | 3,231,171 |
| Jan 28, 2026 | 11.86 | 11.97 | 11.54 | 11.79 | 11.79 | 0.51% | 2,132,213 |
| Jan 27, 2026 | 11.61 | 11.90 | 11.59 | 11.73 | 11.73 | 1.73% | 1,689,396 |
| Jan 26, 2026 | 11.67 | 11.69 | 11.30 | 11.53 | 11.53 | 0.44% | 2,573,797 |
| Jan 23, 2026 | 11.73 | 12.20 | 11.42 | 11.48 | 11.48 | 2.04% | 1,918,062 |
| Jan 22, 2026 | 11.31 | 11.48 | 11.08 | 11.25 | 11.25 | -1.49% | 1,804,092 |
| Jan 21, 2026 | 11.38 | 11.77 | 11.31 | 11.42 | 11.42 | 2.79% | 2,501,423 |
| Jan 20, 2026 | 11.43 | 11.56 | 11.05 | 11.11 | 11.11 | -2.37% | 1,832,957 |
| Jan 16, 2026 | 11.58 | 11.76 | 11.36 | 11.38 | 11.38 | -2.15% | 1,342,225 |
| Jan 15, 2026 | 11.72 | 11.93 | 11.52 | 11.63 | 11.63 | -2.84% | 1,642,936 |
| Jan 14, 2026 | 11.55 | 12.32 | 11.55 | 11.97 | 11.97 | 4.45% | 2,759,765 |
| Jan 13, 2026 | 11.09 | 11.58 | 11.07 | 11.46 | 11.46 | 4.95% | 2,363,920 |
| Jan 12, 2026 | 10.85 | 11.01 | 10.75 | 10.92 | 10.92 | 0.74% | 1,028,736 |
| Jan 9, 2026 | 10.92 | 11.07 | 10.74 | 10.84 | 10.84 | -0.55% | 1,228,220 |
| Jan 8, 2026 | 10.48 | 11.04 | 10.48 | 10.90 | 10.90 | 4.41% | 1,508,770 |
| Jan 7, 2026 | 10.53 | 10.60 | 10.33 | 10.44 | 10.44 | -1.04% | 1,272,313 |
| Jan 6, 2026 | 10.66 | 10.72 | 10.48 | 10.55 | 10.55 | -1.03% | 1,543,019 |
| Jan 5, 2026 | 11.52 | 11.56 | 10.54 | 10.66 | 10.66 | -5.24% | 1,845,802 |
| Jan 2, 2026 | 10.96 | 11.30 | 10.85 | 11.25 | 11.25 | 2.09% | 1,312,314 |
| Dec 31, 2025 | 11.26 | 11.26 | 10.93 | 11.02 | 11.02 | -1.61% | 1,152,000 |
| Dec 30, 2025 | 11.23 | 11.31 | 11.17 | 11.20 | 11.20 | 0.99% | 1,163,176 |
| Dec 29, 2025 | 10.98 | 11.18 | 10.97 | 11.09 | 11.09 | 1.74% | 1,278,531 |
| Dec 26, 2025 | 10.96 | 11.07 | 10.78 | 10.90 | 10.90 | -1.09% | 687,895 |
| Dec 24, 2025 | 11.05 | 11.09 | 10.90 | 11.02 | 11.02 | -1.34% | 503,335 |
| Dec 23, 2025 | 11.20 | 11.26 | 11.05 | 11.17 | 11.17 | - | 3,012,745 |
| Dec 22, 2025 | 11.09 | 11.39 | 11.09 | 11.17 | 11.17 | 2.20% | 1,363,047 |
| Dec 19, 2025 | 10.91 | 11.20 | 10.86 | 10.93 | 10.93 | 0.74% | 4,456,890 |
| Dec 18, 2025 | 11.18 | 11.22 | 10.80 | 10.85 | 10.85 | -3.21% | 2,315,681 |
| Dec 17, 2025 | 10.81 | 11.23 | 10.76 | 11.21 | 11.21 | 5.16% | 2,069,173 |
| Dec 16, 2025 | 11.01 | 11.03 | 10.64 | 10.66 | 10.66 | -5.16% | 2,478,644 |
| Dec 15, 2025 | 11.44 | 11.44 | 11.04 | 11.24 | 11.24 | -1.23% | 2,324,001 |
| Dec 12, 2025 | 11.62 | 11.78 | 11.31 | 11.38 | 11.38 | -1.13% | 1,684,828 |
| Dec 11, 2025 | 11.76 | 11.93 | 11.44 | 11.51 | 11.51 | -3.60% | 1,946,743 |
| Dec 10, 2025 | 11.84 | 11.96 | 11.54 | 11.94 | 11.94 | 0.76% | 3,233,695 |
| Dec 9, 2025 | 11.60 | 11.89 | 11.60 | 11.85 | 11.85 | 2.24% | 1,994,730 |
| Dec 8, 2025 | 11.77 | 11.88 | 11.55 | 11.59 | 11.59 | -2.19% | 2,303,983 |
| Dec 5, 2025 | 11.89 | 12.20 | 11.77 | 11.85 | 11.85 | 0.59% | 1,764,338 |
| Dec 4, 2025 | 11.87 | 11.93 | 11.73 | 11.78 | 11.78 | - | 1,777,383 |
| Dec 3, 2025 | 11.35 | 11.93 | 11.35 | 11.78 | 11.78 | 4.53% | 2,526,497 |
| Dec 2, 2025 | 11.36 | 11.41 | 11.07 | 11.27 | 11.27 | -0.88% | 1,194,969 |
| Dec 1, 2025 | 11.46 | 11.64 | 11.30 | 11.37 | 11.37 | -0.79% | 1,550,590 |
| Nov 28, 2025 | 11.30 | 11.62 | 11.27 | 11.46 | 11.46 | 1.15% | 826,421 |
| Nov 26, 2025 | 11.41 | 11.64 | 11.32 | 11.33 | 11.33 | -0.70% | 2,256,979 |
| Nov 25, 2025 | 11.13 | 11.45 | 11.03 | 11.41 | 11.41 | 1.42% | 2,591,324 |
| Nov 24, 2025 | 10.97 | 11.31 | 10.83 | 11.25 | 11.25 | 2.37% | 2,870,538 |
| Nov 21, 2025 | 10.67 | 11.08 | 10.53 | 10.99 | 10.99 | 2.52% | 2,494,391 |
| 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 |