Talos Energy Inc. (TALO)
NYSE: TALO
· Real-Time Price · USD
8.33
0.02 (0.24%)
At close: Aug 14, 2025, 3:59 PM
8.34
0.12%
After-hours: Aug 14, 2025, 07:59 PM EDT
TALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.21 | 8.34 | 8.01 | 8.34 | n/a | 0.36% | 2,105,700 |
| 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 |
| 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% | 3,608,000 |
| Aug 5, 2025 | 7.85 | 7.93 | 7.67 | 7.93 | 7.93 | 1.54% | 2,697,000 |
| 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 | 8.32 | 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% | 2,955,600 |