Talos Energy, Inc. Common Stock (NY:TALO)

15.41 +0.08 (+0.52%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	15.28	15.45	15.00	15.33	1,528,831	+0.34(+2.27%)
May 08, 2026	14.87	15.10	14.50	14.99	1,442,863	+0.07(+0.47%)
May 07, 2026	14.65	15.01	14.35	14.92	2,548,225	-0.13(-0.86%)
May 06, 2026	15.00	15.65	14.86	15.05	2,594,130	-0.86(-5.41%)
May 05, 2026	16.07	16.27	15.90	15.91	1,962,961	-0.29(-1.79%)
May 04, 2026	15.68	16.24	15.52	16.20	1,819,932	+0.64(+4.11%)
May 01, 2026	15.77	15.84	15.10	15.56	1,405,563	-0.36(-2.26%)
Apr 30, 2026	15.56	15.96	15.50	15.92	2,075,727	-0.07(-0.44%)
Apr 29, 2026	15.85	16.04	15.47	15.99	1,499,231	+0.48(+3.09%)
Apr 28, 2026	15.57	16.14	15.26	15.51	1,168,352	+0.33(+2.17%)
Apr 27, 2026	15.10	15.39	15.10	15.18	882,684	+0.28(+1.88%)
Apr 24, 2026	15.08	15.12	14.77	14.90	888,297	-0.33(-2.17%)
Apr 23, 2026	14.95	15.35	14.89	15.23	1,638,866	+0.32(+2.15%)
Apr 22, 2026	14.70	14.93	14.59	14.91	1,309,202	+0.35(+2.40%)
Apr 21, 2026	13.98	14.66	13.77	14.56	1,952,267	+0.72(+5.20%)
Apr 20, 2026	13.72	13.98	13.50	13.84	1,713,007	+0.34(+2.52%)
Apr 17, 2026	13.87	13.87	12.47	13.50	2,806,412	-1.26(-8.54%)
Apr 16, 2026	14.40	14.80	14.37	14.76	1,888,679	+0.39(+2.71%)
Apr 15, 2026	14.21	14.49	14.11	14.37	1,448,012	+0.11(+0.77%)
Apr 14, 2026	14.91	14.94	14.06	14.26	1,952,234	-0.87(-5.75%)
Apr 13, 2026	14.88	15.28	14.77	15.13	2,271,976	+0.60(+4.13%)
Apr 10, 2026	14.33	14.80	14.33	14.53	1,577,003	+0.00(+0.00%)
Apr 09, 2026	14.98	15.03	14.29	14.53	2,103,198	-0.39(-2.61%)
Apr 08, 2026	14.35	14.96	13.70	14.92	3,037,241	-1.24(-7.67%)
Apr 07, 2026	16.00	16.49	15.98	16.16	2,257,874	+0.25(+1.57%)
Apr 06, 2026	15.40	15.96	15.40	15.91	2,424,921	+0.26(+1.66%)
Apr 02, 2026	15.81	15.99	15.26	15.65	3,343,157	+0.72(+4.82%)
Apr 01, 2026	15.31	15.60	14.65	14.93	3,739,136	-0.83(-5.27%)
Mar 31, 2026	16.20	16.41	15.15	15.76	4,318,386	-0.56(-3.43%)
Mar 30, 2026	16.90	16.96	16.20	16.32	3,517,678	-0.25(-1.51%)
Mar 27, 2026	16.80	16.91	16.41	16.57	3,576,956	+0.02(+0.12%)
Mar 26, 2026	16.50	17.00	16.43	16.55	3,797,881	+0.27(+1.66%)
Mar 25, 2026	15.36	16.29	15.36	16.28	3,980,519	+0.63(+4.03%)
Mar 24, 2026	15.37	15.86	15.33	15.65	2,318,292	+0.51(+3.37%)
Mar 23, 2026	14.85	15.37	14.61	15.14	2,519,082	-0.34(-2.20%)
Mar 20, 2026	14.83	15.70	14.66	15.48	7,549,404	+0.85(+5.81%)
Mar 19, 2026	14.49	14.84	14.45	14.63	3,336,382	+0.37(+2.59%)
Mar 18, 2026	14.22	14.35	14.00	14.26	2,122,190	+0.30(+2.15%)
Mar 17, 2026	13.58	14.21	13.58	13.96	2,074,648	+0.33(+2.42%)
Mar 16, 2026	13.81	13.90	13.48	13.63	1,709,072	-0.19(-1.37%)
Mar 13, 2026	13.40	13.87	13.33	13.82	2,173,146	+0.29(+2.14%)
Mar 12, 2026	13.50	13.79	13.35	13.53	2,190,392	+0.10(+0.74%)
Mar 11, 2026	12.90	13.49	12.88	13.43	2,258,687	+0.49(+3.79%)
Mar 10, 2026	13.35	13.50	12.89	12.94	2,664,760	-0.28(-2.12%)
Mar 09, 2026	13.58	13.69	13.08	13.22	2,506,800	-0.05(-0.38%)
Mar 06, 2026	13.49	13.60	13.09	13.27	2,536,710	+0.03(+0.23%)
Mar 05, 2026	12.94	13.38	12.88	13.24	2,798,721	+0.20(+1.53%)
Mar 04, 2026	12.82	13.13	12.66	13.04	1,658,082	-0.05(-0.38%)
Mar 03, 2026	13.09	13.55	12.61	13.09	2,443,608	+0.19(+1.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.