Talos Energy Inc. (TALO)
NYSE: TALO
· Real-Time Price · USD
9.84
0.39 (4.13%)
At close: Oct 03, 2025, 3:59 PM
9.99
1.52%
After-hours: Oct 03, 2025, 07:22 PM EDT
TALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.53 | 10.00 | 9.53 | 9.84 | 9.84 | 4.13% | 1,629,757 |
| Oct 2, 2025 | 9.66 | 9.77 | 9.41 | 9.45 | 9.45 | -2.78% | 1,558,928 |
| Oct 1, 2025 | 9.46 | 9.77 | 9.45 | 9.72 | 9.72 | 1.36% | 1,762,300 |
| Sep 30, 2025 | 9.53 | 9.63 | 9.35 | 9.59 | 9.59 | -1.13% | 1,736,794 |
| Sep 29, 2025 | 10.11 | 10.18 | 9.65 | 9.70 | 9.70 | -5.27% | 1,491,308 |
| Sep 26, 2025 | 10.00 | 10.37 | 10.00 | 10.24 | 10.24 | 1.89% | 1,880,777 |
| Sep 25, 2025 | 9.93 | 10.07 | 9.84 | 10.05 | 10.05 | 0.50% | 1,626,671 |
| Sep 24, 2025 | 9.82 | 10.25 | 9.80 | 10.00 | 10.00 | 3.31% | 3,083,847 |
| Sep 23, 2025 | 9.36 | 9.79 | 9.36 | 9.68 | 9.68 | 3.64% | 2,739,118 |
| Sep 22, 2025 | 8.91 | 9.37 | 8.87 | 9.34 | 9.34 | 4.59% | 2,694,237 |
| Sep 19, 2025 | 9.49 | 9.51 | 8.93 | 8.93 | 8.93 | -6.10% | 5,264,364 |
| Sep 18, 2025 | 9.66 | 9.66 | 9.46 | 9.51 | 9.51 | -0.42% | 1,699,100 |
| Sep 17, 2025 | 9.57 | 9.79 | 9.45 | 9.55 | 9.55 | -0.93% | 1,756,701 |
| Sep 16, 2025 | 9.64 | 9.79 | 9.57 | 9.64 | 9.64 | 1.37% | 2,430,357 |
| Sep 15, 2025 | 9.38 | 9.66 | 9.27 | 9.51 | 9.51 | -0.94% | 1,960,600 |
| Sep 12, 2025 | 9.80 | 9.90 | 9.60 | 9.60 | 9.60 | -1.64% | 1,845,322 |
| Sep 11, 2025 | 9.72 | 9.81 | 9.63 | 9.76 | 9.76 | -1.01% | 1,854,054 |
| Sep 10, 2025 | 9.53 | 9.86 | 9.48 | 9.86 | 9.86 | 3.57% | 2,479,523 |
| Sep 9, 2025 | 9.50 | 9.69 | 9.48 | 9.52 | 9.52 | 0.85% | 1,341,240 |
| Sep 8, 2025 | 9.49 | 9.60 | 9.36 | 9.44 | 9.44 | -0.32% | 1,883,000 |
Page 1 of 94