Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Talos Energy Inc. TALO

Full chart Compare
Set alert

Price alert · TALO

All alert types
16.26 USD +0.28 (+1.75%)

Regular-session close

16.19 -0.08 -0.46%

After hours · Nov 13, 6:49 PM ET

15.83 Day range 16.29
10.40 52-week range 18.55
YTD
+47.55%
1 year
+54.12%

TALO price history

TALO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.1316.2915.8316.26+0.28+1.75%1,810,236
Nov 12, 202615.4916.1415.3115.98+0.57+3.70%2,403,200
Nov 11, 202615.1815.4514.9815.41+0.54+3.63%1,912,900
Nov 10, 202614.4314.9714.0614.87+0.25+1.71%2,587,700
Nov 9, 202614.6014.9614.5014.62-0.22-1.48%2,729,900
Nov 6, 202614.6415.1914.6014.84+0.16+1.09%2,536,400
Nov 5, 202615.6515.8914.6714.68-0.93-5.96%4,076,700
Nov 4, 202616.8516.8515.1115.61-0.49-3.04%5,150,700
Nov 3, 202616.3016.5716.0116.10-0.36-2.19%4,354,600
Nov 2, 202617.7417.9616.4216.46-1.77-9.71%3,365,500
Oct 30, 202618.1318.2917.7618.23+0.42+2.36%2,920,200
Oct 29, 202618.2918.3217.7317.81-0.40-2.20%4,599,000
Oct 28, 202618.4018.5018.1618.21+0.02+0.11%4,660,100
Oct 27, 202618.6018.7618.1418.19-0.36-1.94%2,493,700
Oct 26, 202618.1818.6518.1218.55+0.16+0.87%2,921,800
Oct 23, 202617.8418.6317.7818.39+0.73+4.13%5,897,900
Oct 22, 202618.2918.3217.2117.66-0.41-2.27%2,385,900
Oct 21, 202617.9218.2517.8018.07+0.02+0.11%2,255,600
Oct 20, 202618.4018.4017.4418.050.000.00%3,340,000
Oct 19, 202617.6718.3017.6718.05+0.28+1.58%6,002,300
Oct 16, 202617.1817.7916.9817.77+0.79+4.65%6,221,000
Oct 15, 202617.1517.1516.6516.98-0.05-0.29%3,104,700
Oct 14, 202617.6417.7316.9417.03-0.53-3.02%3,691,300
Oct 13, 202617.4917.7917.4217.56+0.22+1.27%7,251,200
Oct 12, 202617.0517.5316.9417.34+0.54+3.21%6,157,300
Oct 9, 202616.9017.2316.7216.80-0.15-0.88%5,093,000
Oct 8, 202617.1217.1216.8216.95+0.29+1.74%4,509,800
Oct 7, 202616.9717.0816.3916.66-0.10-0.60%1,735,200
Oct 6, 202616.8817.0616.7116.76-0.25-1.47%1,926,600
Oct 5, 202616.6117.3016.4817.01+0.23+1.37%1,926,000
Oct 2, 202616.4616.8016.4016.78+0.14+0.84%1,336,500
Oct 1, 202616.1816.7516.0516.64+0.31+1.90%1,919,500
Sep 30, 202616.3316.5816.1316.33+0.12+0.74%1,706,400
Sep 29, 202616.6216.6216.0816.21-0.25-1.52%1,646,700
Sep 28, 202616.7816.7916.3516.46-0.01-0.06%2,152,200
Sep 25, 202616.6016.7616.2516.47-0.55-3.23%2,278,600
Sep 24, 202616.7417.2416.5617.02+0.46+2.78%2,180,300
Sep 23, 202616.2716.6716.0916.56+0.47+2.92%1,944,600
Sep 22, 202616.1516.6616.0516.09-0.33-2.01%1,815,100
Sep 21, 202616.6916.7216.2516.42-0.59-3.47%1,656,200
Sep 18, 202617.1017.2016.7717.01-0.14-0.82%5,120,900
Sep 17, 202617.1917.5417.0717.15-0.27-1.55%1,254,700
Sep 16, 202617.8718.0317.2417.42-0.91-4.96%2,865,500
Sep 15, 202617.9518.7317.8318.33+0.67+3.79%4,143,100
Sep 14, 202618.0618.2017.6017.66-0.02-0.11%2,100,600
Sep 11, 202617.6617.7217.2717.68+0.14+0.80%1,249,700
Sep 10, 202617.9217.9217.1417.54+0.03+0.17%1,746,100
Sep 9, 202617.0217.6016.9917.51+0.35+2.04%1,584,000
Sep 8, 202617.1517.5916.9717.16+0.32+1.90%1,534,300
Sep 4, 202617.1017.2016.6716.84-0.45-2.60%1,307,100
Sep 3, 202617.2517.4417.0017.29+0.06+0.35%1,203,700
Sep 2, 202617.0517.5017.0517.23-0.04-0.23%2,034,800
Sep 1, 202617.5217.6417.0117.27+0.01+0.06%2,892,000
Aug 31, 202617.1517.3416.8417.26+0.59+3.54%1,710,300
Aug 28, 202616.8216.9916.5416.67-0.06-0.36%1,330,300
Aug 27, 202616.6117.0016.3716.73+0.01+0.06%2,030,000
Aug 26, 202616.1516.7515.9816.72+0.22+1.33%1,510,600
Aug 25, 202616.4916.9116.4016.50-0.43-2.54%1,379,000
Aug 24, 202617.2417.3316.7116.93-0.54-3.09%1,618,500
Aug 21, 202617.8818.0117.3117.47-0.28-1.58%1,668,900
Aug 20, 202617.6418.4417.4017.75+0.58+3.38%2,595,000
Aug 19, 202616.6417.2316.5417.17+0.81+4.95%1,914,300
Aug 18, 202616.7516.9016.2616.36-0.05-0.30%1,604,900
Aug 17, 202615.8816.4215.8016.41+0.64+4.06%1,414,800
Aug 14, 202615.6316.0015.4615.77+0.32+2.07%1,382,200

65 days, newest first. Daily bars as drawn on the TALO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.