Talos Energy Inc. (TALO)
NYSE: TALO
· Real-Time Price · USD
9.46
-0.24 (-2.47%)
At close: Sep 05, 2025, 3:59 PM
9.47
0.05%
After-hours: Sep 05, 2025, 06:40 PM EDT
TALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.54 | 9.74 | 9.34 | 9.47 | 9.47 | -2.37% | 1,946,108 |
| 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% | 2,586,800 |
| Sep 2, 2025 | 9.89 | 9.98 | 9.77 | 9.98 | 9.98 | 1.01% | 2,371,100 |
| Aug 29, 2025 | 9.82 | 9.96 | 9.78 | 9.88 | 9.88 | 0.51% | 2,680,900 |
| 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% | 2,249,800 |
| 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% | 1,386,800 |
| 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% | 2,151,800 |
| 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% | 2,106,900 |
| 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% | 2,853,500 |
| 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 |