Talos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.54	13.76	13.18	13.32	13.32	-2.92%	4,738,584
Jun 25, 2026	13.59	13.85	13.45	13.72	13.72	0.07%	1,837,852
Jun 24, 2026	13.51	13.88	13.43	13.71	13.71	-1.79%	1,796,365
Jun 23, 2026	13.88	14.16	13.87	13.96	13.96	-0.71%	1,503,110
Jun 22, 2026	13.92	14.07	13.77	14.06	14.06	2.11%	2,073,704
Jun 18, 2026	13.96	13.96	13.36	13.77	13.77	-1.57%	3,557,136
Jun 17, 2026	13.84	14.20	13.73	13.99	13.99	1.38%	3,767,608
Jun 16, 2026	13.61	13.95	13.61	13.80	13.80	-0.43%	1,950,285
Jun 15, 2026	14.00	14.29	13.84	13.86	13.86	-7.35%	1,914,595
Jun 12, 2026	14.53	15.26	14.53	14.96	14.96	1.08%	925,811
Jun 11, 2026	15.68	15.68	14.72	14.80	14.80	-3.77%	1,464,295
Jun 10, 2026	14.87	15.75	14.80	15.38	15.38	4.27%	1,684,075
Jun 9, 2026	14.75	14.84	14.33	14.75	14.75	-1.34%	1,624,841
Jun 8, 2026	14.69	15.07	14.68	14.95	14.95	3.53%	1,469,721
Jun 5, 2026	15.27	15.27	14.39	14.44	14.44	-5.62%	1,282,336
Jun 4, 2026	15.03	15.41	14.98	15.30	15.30	0.79%	1,624,025
Jun 3, 2026	15.04	15.44	14.82	15.18	15.18	1.47%	1,281,239
Jun 2, 2026	14.96	15.01	14.71	14.96	14.96	0.54%	1,631,045
Jun 1, 2026	15.12	15.35	14.88	14.88	14.88	1.43%	1,595,546
May 29, 2026	14.61	14.81	14.37	14.67	14.67	-0.47%	1,722,067
May 28, 2026	14.71	14.80	14.45	14.74	14.74	2.50%	1,438,348
May 27, 2026	14.35	14.69	14.24	14.38	14.38	-2.84%	1,589,477
May 26, 2026	15.69	15.80	14.79	14.80	14.80	-7.73%	2,062,943
May 22, 2026	15.88	16.17	15.74	16.04	16.04	1.01%	1,283,867
May 21, 2026	16.59	16.59	15.43	15.88	15.88	-1.98%	2,956,528
May 20, 2026	16.52	17.05	16.08	16.20	16.20	-2.35%	3,188,849
May 19, 2026	16.50	16.61	15.99	16.59	16.59	2.16%	1,984,269
May 18, 2026	16.20	16.47	16.08	16.24	16.24	-0.92%	2,136,379
May 15, 2026	15.79	16.40	15.67	16.39	16.39	6.22%	1,962,979
May 14, 2026	15.16	15.51	15.07	15.43	15.43	0.78%	1,413,521
May 13, 2026	15.35	15.40	15.00	15.31	15.31	-0.26%	1,896,737
May 12, 2026	15.52	15.52	15.17	15.35	15.35	0.13%	1,304,061
May 11, 2026	15.28	15.45	15.00	15.33	15.33	2.27%	1,528,837
May 8, 2026	14.87	15.10	14.50	14.99	14.99	0.47%	1,442,862
May 7, 2026	14.65	15.01	14.35	14.92	14.92	-0.86%	2,548,307
May 6, 2026	15.00	15.65	14.86	15.05	15.05	-5.41%	2,594,132
May 5, 2026	16.07	16.28	15.90	15.91	15.91	-1.79%	1,962,961
May 4, 2026	15.68	16.24	15.52	16.20	16.20	4.11%	1,820,932
May 1, 2026	15.77	15.84	15.10	15.56	15.56	-2.26%	1,405,562
Apr 30, 2026	15.56	15.97	15.50	15.92	15.92	-0.44%	2,075,727
Apr 29, 2026	15.85	16.04	15.47	15.99	15.99	3.09%	1,499,360
Apr 28, 2026	15.57	16.14	15.26	15.51	15.51	2.17%	1,168,352
Apr 27, 2026	15.10	15.39	15.10	15.18	15.18	1.88%	882,683
Apr 24, 2026	15.08	15.12	14.77	14.90	14.90	-2.17%	888,297
Apr 23, 2026	14.95	15.35	14.89	15.23	15.23	2.15%	1,638,889
Apr 22, 2026	14.70	14.93	14.59	14.91	14.91	2.40%	1,309,199
Apr 21, 2026	13.98	14.66	13.77	14.56	14.56	5.20%	1,952,270
Apr 20, 2026	13.72	13.98	13.50	13.84	13.84	2.52%	1,713,007
Apr 17, 2026	13.87	13.87	12.47	13.50	13.50	-8.54%	2,806,411
Apr 16, 2026	14.40	14.80	14.37	14.76	14.76	2.71%	1,888,694
Apr 15, 2026	14.21	14.49	14.11	14.37	14.37	0.77%	1,448,065
Apr 14, 2026	14.91	14.94	14.06	14.26	14.26	-5.75%	1,952,292
Apr 13, 2026	14.88	15.28	14.77	15.13	15.13	4.13%	2,272,053
Apr 10, 2026	14.33	14.80	14.33	14.53	14.53	-	1,577,003
Apr 9, 2026	14.98	15.03	14.29	14.53	14.53	-2.61%	2,103,223
Apr 8, 2026	14.35	14.96	13.70	14.92	14.92	-7.67%	3,037,245
Apr 7, 2026	16.00	16.49	15.98	16.16	16.16	1.57%	2,260,967
Apr 6, 2026	15.40	15.96	15.40	15.91	15.91	1.66%	2,425,111
Apr 2, 2026	15.81	15.99	15.26	15.65	15.65	4.82%	3,343,157
Apr 1, 2026	15.31	15.60	14.65	14.93	14.93	-5.27%	3,739,187
Mar 31, 2026	16.20	16.41	15.15	15.76	15.76	-3.43%	4,318,481
Mar 30, 2026	16.90	16.96	16.20	16.32	16.32	-1.51%	3,517,703
Mar 27, 2026	16.80	16.91	16.42	16.57	16.57	0.12%	3,576,956
Mar 26, 2026	16.50	17.01	16.44	16.55	16.55	1.66%	3,806,018
Mar 25, 2026	15.36	16.29	15.36	16.28	16.28	4.03%	3,981,066
Mar 24, 2026	15.37	15.86	15.33	15.65	15.65	3.37%	2,318,292
Mar 23, 2026	14.85	15.37	14.61	15.14	15.14	-2.20%	2,519,131
Mar 20, 2026	14.83	15.70	14.66	15.48	15.48	5.81%	7,548,925
Mar 19, 2026	14.49	14.84	14.45	14.63	14.63	2.59%	3,336,892
Mar 18, 2026	14.22	14.35	14.00	14.26	14.26	2.15%	2,122,238
Mar 17, 2026	13.58	14.21	13.58	13.96	13.96	2.42%	2,074,647
Mar 16, 2026	13.81	13.91	13.48	13.63	13.63	-1.37%	1,709,104
Mar 13, 2026	13.40	13.87	13.33	13.82	13.82	2.14%	2,173,146
Mar 12, 2026	13.50	13.79	13.35	13.53	13.53	0.74%	2,190,396
Mar 11, 2026	12.90	13.49	12.88	13.43	13.43	3.79%	2,261,911
Mar 10, 2026	13.35	13.50	12.90	12.94	12.94	-2.12%	2,664,863
Mar 9, 2026	13.58	13.69	13.08	13.22	13.22	-0.38%	2,506,900
Mar 6, 2026	13.49	13.60	13.09	13.27	13.27	0.23%	2,536,710
Mar 5, 2026	12.94	13.38	12.88	13.24	13.24	1.53%	2,805,850
Mar 4, 2026	12.82	13.13	12.66	13.04	13.04	-0.38%	1,662,032
Mar 3, 2026	13.09	13.55	12.61	13.09	13.09	1.47%	2,443,618
Mar 2, 2026	12.84	13.20	12.38	12.90	12.90	5.31%	3,181,542
Feb 27, 2026	11.68	12.28	11.59	12.25	12.25	5.88%	2,961,642
Feb 26, 2026	11.06	11.61	10.85	11.57	11.57	2.12%	2,855,346
Feb 25, 2026	11.56	12.30	11.17	11.33	11.33	-13.71%	6,523,818
Feb 24, 2026	13.32	13.33	12.96	13.13	13.13	-0.08%	1,273,971
Feb 23, 2026	13.51	13.79	13.09	13.14	13.14	-2.74%	1,721,195
Feb 20, 2026	13.69	13.85	13.32	13.51	13.51	-1.31%	1,808,613
Feb 19, 2026	13.39	13.71	13.37	13.69	13.69	4.27%	2,141,827
Feb 18, 2026	12.91	13.29	12.90	13.13	13.13	3.96%	2,560,104
Feb 17, 2026	13.24	13.44	12.51	12.63	12.63	-3.73%	2,272,496
Feb 13, 2026	12.56	13.12	12.56	13.12	13.12	4.13%	1,369,225
Feb 12, 2026	13.36	13.36	12.32	12.60	12.60	-5.90%	2,124,708
Feb 11, 2026	12.88	13.40	12.88	13.39	13.39	4.69%	1,776,465
Feb 10, 2026	12.91	12.95	12.62	12.79	12.79	-1.01%	1,258,890
Feb 9, 2026	12.70	12.95	12.61	12.92	12.92	1.65%	1,283,930
Feb 6, 2026	12.13	12.72	12.12	12.71	12.71	6.01%	2,338,678
Feb 5, 2026	12.13	12.34	11.80	11.99	11.99	-2.68%	1,964,386
Feb 4, 2026	12.00	12.32	11.99	12.32	12.32	3.01%	2,314,604
Feb 3, 2026	11.61	11.96	11.52	11.96	11.96	2.93%	1,980,711