Talos Energy Inc. (TALO) NYSE

9.44

-0.26(-2.68%)

Updated at September 30 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202510.119.79.710.189.651.49M
September 26, 20251010.2410.2410.37101.88M
September 25, 20259.9310.0510.0510.079.841.63M
September 24, 20259.82101010.259.83.08M
September 23, 20259.369.689.689.799.362.74M
September 22, 20258.919.349.349.378.872.69M
September 19, 20259.498.938.939.518.935.26M
September 18, 20259.669.519.519.669.461.7M
September 17, 20259.579.559.559.799.451.76M
September 16, 20259.649.649.649.799.572.43M
September 15, 20259.389.519.519.669.271.96M
September 12, 20259.89.69.69.99.61.85M
September 11, 20259.729.769.769.819.631.85M
September 10, 20259.539.869.869.869.482.48M
September 09, 20259.59.529.529.699.481.34M
September 08, 20259.499.449.449.69.361.82M
September 05, 20259.549.479.479.749.342.22M
September 04, 20259.59.79.79.749.441.84M
September 03, 20259.779.69.69.939.582.59M
September 02, 20259.899.989.989.989.772.37M
August 29, 20259.829.889.889.969.782.68M
August 28, 20259.559.839.839.859.492.42M
August 27, 20259.699.559.559.879.552.25M
August 26, 20259.69.689.689.779.562.66M
August 25, 20259.389.79.79.759.332.79M
August 22, 20258.729.389.389.388.713.89M
August 21, 20258.478.698.698.718.341.39M
August 20, 20258.378.558.558.678.343.35M
August 19, 20258.328.28.28.388.191.98M
August 18, 20258.158.348.348.48.042.15M
August 15, 20258.348.238.238.388.182.34M
August 14, 20258.218.348.348.348.012.11M
August 13, 20258.088.318.318.318.042.57M
August 12, 20257.948.078.078.267.832.85M
August 11, 20257.97.847.848.077.792.95M
August 08, 20258.027.827.828.117.722.83M
August 07, 20258.037.857.858.177.713.89M
August 06, 20257.957.797.798.247.793.61M
August 05, 20257.857.937.937.937.672.7M
August 04, 20257.817.817.817.927.763.02M
August 01, 20258.477.947.948.527.92.57M
July 31, 20258.688.558.558.868.412.27M
July 30, 20259.18.848.849.118.742.36M
July 29, 20259.129.179.179.198.941.66M
July 28, 20258.929.139.139.238.922.34M
July 25, 20258.898.798.799.058.743.52M
July 24, 20258.658.888.888.928.582.63M
July 23, 20258.398.658.658.678.322.02M
July 22, 20258.338.428.428.518.331.77M
July 21, 20258.648.338.338.748.272.52M
July 18, 20258.618.58.58.688.452.96M
July 17, 20258.218.498.498.498.153.03M
July 16, 20258.578.188.188.668.152.89M
July 15, 20258.928.588.588.978.571.6M
July 14, 20259.088.928.929.088.811.51M
July 11, 20259.059.139.139.218.981.56M
July 10, 20258.799.039.039.048.582.4M
July 09, 20258.998.868.869.048.762.53M
July 08, 20258.5999.118.474.43M
July 07, 20258.558.488.488.718.341.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved