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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.09	11.46	11.46	11.58	11.07	2.36M
January 12, 2026	10.85	10.92	10.92	11.01	10.75	1.03M
January 09, 2026	10.92	10.84	10.84	11.07	10.74	1.23M
January 08, 2026	10.48	10.9	10.9	11.04	10.48	1.51M
January 07, 2026	10.53	10.44	10.44	10.6	10.33	1.27M
January 06, 2026	10.66	10.55	10.55	10.72	10.48	1.54M
January 05, 2026	11.52	10.66	10.66	11.56	10.54	1.85M
January 02, 2026	10.96	11.25	11.25	11.3	10.85	1.31M
December 31, 2025	11.26	11.02	11.02	11.26	10.93	1.21M
December 30, 2025	11.23	11.2	11.2	11.31	11.17	1.23M
December 29, 2025	10.98	11.09	11.09	11.18	10.97	1.47M
December 26, 2025	10.96	10.9	10.9	11.07	10.78	713,400
December 24, 2025	11.05	11.02	11.02	11.09	10.9	528,700
December 23, 2025	11.2	11.17	11.17	11.26	11.05	3.01M
December 22, 2025	11.09	11.17	11.17	11.39	11.09	1.42M
December 19, 2025	10.91	10.93	10.93	11.2	10.86	5.08M
December 18, 2025	11.18	10.85	10.85	11.22	10.8	2.32M
December 17, 2025	10.81	11.21	11.21	11.23	10.76	2.07M
December 16, 2025	11.01	10.66	10.66	11.03	10.64	2.48M
December 15, 2025	11.44	11.24	11.24	11.44	11.04	2.32M
December 12, 2025	11.62	11.38	11.38	11.78	11.31	1.68M
December 11, 2025	11.76	11.51	11.51	11.93	11.44	1.95M
December 10, 2025	11.84	11.94	11.94	11.96	11.54	3.23M
December 09, 2025	11.6	11.85	11.85	11.89	11.6	1.99M
December 08, 2025	11.77	11.59	11.59	11.88	11.55	2.3M
December 05, 2025	11.89	11.85	11.85	12.2	11.77	1.76M
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

Talos Energy Inc. (TALO) NYSE