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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.69	13.51	13.51	13.85	13.32	1.81M
February 19, 2026	13.39	13.69	13.69	13.71	13.37	2.08M
February 18, 2026	12.91	13.13	13.13	13.29	12.9	2.56M
February 17, 2026	13.24	12.63	12.63	13.44	12.51	2.27M
February 13, 2026	12.56	13.12	13.12	13.12	12.56	1.37M
February 12, 2026	13.36	12.6	12.6	13.36	12.32	1.8M
February 11, 2026	12.88	13.39	13.39	13.4	12.88	1.78M
February 10, 2026	12.91	12.79	12.79	12.95	12.62	1.26M
February 09, 2026	12.7	12.92	12.92	12.95	12.61	1.28M
February 06, 2026	12.18	12.71	12.71	12.72	12.12	1.22M
February 05, 2026	12.13	11.99	11.99	12.34	11.8	1.37M
February 04, 2026	12.07	12.32	12.32	12.32	11.99	2.31M
February 03, 2026	11.61	11.96	11.96	11.96	11.52	1.97M
February 02, 2026	11.47	11.62	11.62	11.84	11.41	2.11M
January 30, 2026	11.93	11.92	11.92	12.24	11.72	2.49M
January 29, 2026	12.25	12.09	12.09	12.37	11.98	3.23M
January 28, 2026	11.86	11.79	11.79	11.97	11.54	2.13M
January 27, 2026	11.61	11.73	11.73	11.9	11.59	1.69M
January 26, 2026	11.67	11.53	11.53	11.69	11.3	2.57M
January 23, 2026	11.73	11.48	11.48	12.2	11.42	1.92M
January 22, 2026	11.31	11.25	11.25	11.48	11.08	1.81M
January 21, 2026	11.38	11.42	11.42	11.77	11.31	2.69M
January 20, 2026	11.43	11.11	11.11	11.56	11.05	1.84M
January 16, 2026	11.58	11.38	11.38	11.76	11.36	1.37M
January 15, 2026	11.72	11.63	11.63	11.93	11.52	1.64M
January 14, 2026	11.55	11.97	11.97	12.32	11.55	2.76M
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

Talos Energy Inc. (TALO) NYSE