Talos Energy Inc. (TALO)
NYSE: TALO · Real-Time Price · USD
15.51
+0.33 (2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
15.78
+0.27 (1.74%)
Pre-market: Apr 29, 2026, 7:07 AM EDT
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.57 | 16.14 | 15.26 | 15.51 | 15.51 | 2.17% | 1,168,348 |
| Apr 27, 2026 | 15.10 | 15.39 | 15.10 | 15.18 | 15.18 | 1.88% | 882,309 |
| Apr 24, 2026 | 15.08 | 15.12 | 14.77 | 14.90 | 14.90 | -2.17% | 885,840 |
| Apr 23, 2026 | 14.95 | 15.35 | 14.89 | 15.23 | 15.23 | 2.15% | 1,638,657 |
| Apr 22, 2026 | 14.70 | 14.93 | 14.59 | 14.91 | 14.91 | 2.40% | 1,291,400 |
| Apr 21, 2026 | 13.98 | 14.66 | 13.77 | 14.56 | 14.56 | 5.20% | 1,904,375 |
| Apr 20, 2026 | 13.72 | 13.98 | 13.50 | 13.84 | 13.84 | 2.52% | 1,710,419 |
| Apr 17, 2026 | 13.87 | 13.87 | 12.47 | 13.50 | 13.50 | -8.54% | 2,804,614 |
| Apr 16, 2026 | 14.40 | 14.80 | 14.37 | 14.76 | 14.76 | 2.71% | 1,888,148 |
| Apr 15, 2026 | 14.21 | 14.49 | 14.11 | 14.37 | 14.37 | 0.77% | 1,446,132 |
| Apr 14, 2026 | 14.91 | 14.94 | 14.06 | 14.26 | 14.26 | -5.75% | 1,952,072 |
| Apr 13, 2026 | 14.88 | 15.28 | 14.77 | 15.13 | 15.13 | 4.13% | 2,271,343 |
| Apr 10, 2026 | 14.33 | 14.80 | 14.33 | 14.53 | 14.53 | - | 1,541,101 |
| Apr 9, 2026 | 14.98 | 15.03 | 14.29 | 14.53 | 14.53 | -2.61% | 2,102,884 |
| Apr 8, 2026 | 14.35 | 14.96 | 13.70 | 14.92 | 14.92 | -7.67% | 3,033,601 |
| Apr 7, 2026 | 16.00 | 16.49 | 15.98 | 16.16 | 16.16 | 1.57% | 2,138,093 |
| Apr 6, 2026 | 15.40 | 15.96 | 15.40 | 15.91 | 15.91 | 1.66% | 2,356,881 |
| Apr 2, 2026 | 15.81 | 15.99 | 15.26 | 15.65 | 15.65 | 4.82% | 3,283,877 |
| Apr 1, 2026 | 15.31 | 15.60 | 14.65 | 14.93 | 14.93 | -5.27% | 3,599,504 |
| Mar 31, 2026 | 16.20 | 16.41 | 15.15 | 15.76 | 15.76 | -3.43% | 4,231,927 |
| Mar 30, 2026 | 16.90 | 16.96 | 16.20 | 16.32 | 16.32 | -1.51% | 3,347,337 |
| Mar 27, 2026 | 16.80 | 16.91 | 16.42 | 16.57 | 16.57 | 0.12% | 3,563,278 |
| Mar 26, 2026 | 16.50 | 17.01 | 16.44 | 16.55 | 16.55 | 1.66% | 3,596,757 |
| Mar 25, 2026 | 15.36 | 16.29 | 15.36 | 16.28 | 16.28 | 4.03% | 3,810,002 |
| Mar 24, 2026 | 15.37 | 15.86 | 15.33 | 15.65 | 15.65 | 3.37% | 2,274,760 |
| Mar 23, 2026 | 14.85 | 15.37 | 14.61 | 15.14 | 15.14 | -2.20% | 2,430,195 |
| Mar 20, 2026 | 14.83 | 15.70 | 14.66 | 15.48 | 15.48 | 5.81% | 7,350,423 |
| Mar 19, 2026 | 14.49 | 14.84 | 14.45 | 14.63 | 14.63 | 2.59% | 3,336,279 |
| Mar 18, 2026 | 14.22 | 14.35 | 14.00 | 14.26 | 14.26 | 2.15% | 2,071,463 |
| Mar 17, 2026 | 13.58 | 14.21 | 13.58 | 13.96 | 13.96 | 2.42% | 2,039,974 |
| Mar 16, 2026 | 13.81 | 13.91 | 13.48 | 13.63 | 13.63 | -1.37% | 1,708,746 |
| Mar 13, 2026 | 13.40 | 13.87 | 13.33 | 13.82 | 13.82 | 2.14% | 1,848,249 |
| Mar 12, 2026 | 13.50 | 13.79 | 13.35 | 13.53 | 13.53 | 0.74% | 2,047,299 |
| Mar 11, 2026 | 12.90 | 13.49 | 12.88 | 13.43 | 13.43 | 3.79% | 2,166,388 |
| Mar 10, 2026 | 13.35 | 13.50 | 12.90 | 12.94 | 12.94 | -2.12% | 2,614,183 |
| 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 |