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 |
| 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% | 2,586,781 |
| 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 |
| Jul 17, 2025 | 8.21 | 8.50 | 8.15 | 8.49 | 8.49 | 3.79% | 3,033,611 |