Talos Energy Inc. - TALO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.87	11.78	11.78	11.94	11.73	1.75M
December 03, 2025	11.35	11.78	11.78	11.93	11.35	2.53M
December 02, 2025	11.36	11.27	11.27	11.41	11.07	1.2M
December 01, 2025	11.46	11.37	11.37	11.64	11.3	1.55M
November 28, 2025	11.3	11.46	11.46	11.62	11.27	826,421
November 26, 2025	11.41	11.33	11.33	11.64	11.32	2.26M
November 25, 2025	11.13	11.41	11.41	11.45	11.03	2.59M
November 24, 2025	10.97	11.25	11.25	11.31	10.83	2.87M
November 21, 2025	10.67	10.99	10.99	11.08	10.53	2.49M
November 20, 2025	10.85	10.72	10.72	11.31	10.69	3.75M
November 19, 2025	10.33	10.73	10.73	10.77	10.15	2.1M
November 18, 2025	10.29	10.67	10.67	10.8	10.23	1.9M
November 17, 2025	10.87	10.4	10.4	10.89	10.3	1.52M
November 14, 2025	10.4	10.84	10.84	10.9	10.34	2.21M
November 13, 2025	10.43	10.55	10.55	10.68	10.4	3.02M
November 12, 2025	10.64	10.39	10.39	10.78	10.37	1.99M
November 11, 2025	10.46	10.66	10.66	10.81	10.45	2.72M
November 10, 2025	10.45	10.32	10.32	10.5	10.21	1.65M
November 07, 2025	9.75	10.38	10.38	10.38	9.64	2.86M
November 06, 2025	9.39	9.78	9.78	10.01	9.35	2.43M
November 05, 2025	9.48	9.56	9.56	9.76	9.48	1.77M
November 04, 2025	9.66	9.56	9.56	9.66	9.47	1.24M
November 03, 2025	9.74	9.87	9.87	9.87	9.53	1.43M
October 31, 2025	9.7	9.81	9.81	9.92	9.65	1.78M
October 30, 2025	9.52	9.68	9.68	9.84	9.47	1.36M
October 29, 2025	9.53	9.57	9.57	9.73	9.46	1.35M
October 28, 2025	9.58	9.5	9.5	9.71	9.43	1.36M
October 27, 2025	9.85	9.74	9.74	9.89	9.68	1.69M
October 24, 2025	9.95	9.76	9.76	10.02	9.71	1.15M
October 23, 2025	9.61	9.92	9.92	10.01	9.57	2.11M
October 22, 2025	9.15	9.27	9.27	9.32	8.97	1.87M
October 21, 2025	9.14	9.05	9.05	9.24	8.97	1.52M
October 20, 2025	9.17	9.11	9.11	9.34	9.04	1.31M
October 17, 2025	9.11	9.13	9.13	9.24	8.98	1.41M
October 16, 2025	9.39	9.11	9.11	9.43	8.97	1.43M
October 15, 2025	9.44	9.37	9.37	9.54	9.28	1.42M
October 14, 2025	9.25	9.3	9.3	9.45	9.24	1.63M
October 13, 2025	9.26	9.52	9.52	9.56	9.05	1.8M
October 10, 2025	9.5	9.06	9.06	9.66	9.05	1.9M
October 09, 2025	10.07	9.68	9.68	10.31	9.67	1.45M
October 08, 2025	10.06	10.11	10.11	10.28	9.96	1.5M
October 07, 2025	10.17	10.08	10.08	10.21	9.87	1.44M
October 06, 2025	10.07	10.24	10.24	10.35	10	1.46M
October 03, 2025	9.53	9.84	9.84	10	9.53	1.63M
October 02, 2025	9.66	9.45	9.45	9.77	9.41	1.56M
October 01, 2025	9.46	9.72	9.72	9.77	9.45	1.76M
September 30, 2025	9.53	9.59	9.59	9.63	9.35	1.74M
September 29, 2025	10.11	9.7	9.7	10.18	9.65	1.49M
September 26, 2025	10	10.24	10.24	10.37	10	1.88M
September 25, 2025	9.93	10.05	10.05	10.07	9.84	1.63M
September 24, 2025	9.82	10	10	10.25	9.8	3.08M
September 23, 2025	9.36	9.68	9.68	9.79	9.36	2.74M
September 22, 2025	8.91	9.34	9.34	9.37	8.87	2.69M
September 19, 2025	9.49	8.93	8.93	9.51	8.93	5.26M
September 18, 2025	9.66	9.51	9.51	9.66	9.46	1.7M
September 17, 2025	9.57	9.55	9.55	9.79	9.45	1.76M
September 16, 2025	9.64	9.64	9.64	9.79	9.57	2.43M
September 15, 2025	9.38	9.51	9.51	9.66	9.27	1.96M
September 12, 2025	9.8	9.6	9.6	9.9	9.6	1.85M
September 11, 2025	9.72	9.76	9.76	9.81	9.63	1.85M

Talos Energy Inc. (TALO) NYSE