5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
-17.08%
3 MONTH PERFORMANCE
-32.29%
6 MONTH PERFORMANCE
-24.00%
YEAR-TO-DATE PERFORMANCE
-24.00%
1 YEAR PERFORMANCE
-44.43%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.23 | $7.38 (2.07%) | $7.49 | $7.11 | 1.60 M | $1.33 B |
| 04/16/2025 | $6.92 | $7.08 (2.31%) | $7.28 | $6.88 | 2.12 M | $1.27 B |
| 04/15/2025 | $6.84 | $6.91 (1.02%) | $7.00 | $6.76 | 2.09 M | $1.24 B |
| 04/14/2025 | $7.37 | $6.94 (-5.83%) | $7.47 | $6.86 | 2.94 M | $1.25 B |
| 04/11/2025 | $6.87 | $7.17 (4.37%) | $7.21 | $6.71 | 1.89 M | $1.29 B |
| 04/10/2025 | $7.27 | $6.85 (-5.78%) | $7.27 | $6.66 | 2.16 M | $1.23 B |
| 04/09/2025 | $6.23 | $7.60 (21.99%) | $7.70 | $6.23 | 3.50 M | $1.37 B |
| 04/08/2025 | $7.13 | $6.38 (-10.52%) | $7.17 | $6.24 | 2.98 M | $1.15 B |
| 04/07/2025 | $6.68 | $6.90 (3.29%) | $7.30 | $6.39 | 3.45 M | $1.24 B |
| 04/04/2025 | $7.76 | $6.99 (-9.92%) | $7.89 | $6.91 | 3.60 M | $1.26 B |
| 04/03/2025 | $8.95 | $8.20 (-8.38%) | $8.96 | $8.16 | 2.77 M | $1.48 B |
| 04/02/2025 | $9.33 | $9.56 (2.47%) | $9.58 | $9.30 | 1.42 M | $1.72 B |
| 04/01/2025 | $9.69 | $9.45 (-2.48%) | $9.71 | $9.36 | 1.25 M | $1.70 B |
| 03/31/2025 | $9.43 | $9.72 (3.08%) | $9.91 | $9.40 | 2.52 M | $1.75 B |
| 03/28/2025 | $9.55 | $9.51 (-0.42%) | $9.63 | $9.44 | 2.00 M | $1.71 B |
| 03/27/2025 | $9.57 | $9.61 (0.42%) | $9.74 | $9.45 | 2.09 M | $1.73 B |
| 03/26/2025 | $9.37 | $9.57 (2.13%) | $9.73 | $9.36 | 2.13 M | $1.72 B |
| 03/25/2025 | $9.19 | $9.24 (0.54%) | $9.42 | $9.12 | 2.02 M | $1.66 B |
| 03/24/2025 | $9.22 | $9.20 (-0.22%) | $9.30 | $9.01 | 1.93 M | $1.66 B |
| 03/21/2025 | $9.11 | $9.16 (0.55%) | $9.28 | $9.11 | 3.13 M | $1.65 B |
| 03/20/2025 | $9.03 | $9.22 (2.1%) | $9.30 | $9.01 | 987,930 | $1.66 B |
| 03/19/2025 | $8.84 | $9.14 (3.39%) | $9.19 | $8.79 | 1.23 M | $1.65 B |
| 03/18/2025 | $8.82 | $8.90 (0.91%) | $8.93 | $8.69 | 1.40 M | $1.60 B |
| 03/17/2025 | $8.62 | $8.70 (0.93%) | $8.79 | $8.58 | 1.28 M | $1.57 B |
| 03/14/2025 | $8.20 | $8.58 (4.63%) | $8.59 | $8.14 | 1.43 M | $1.54 B |
| 03/13/2025 | $8.27 | $8.21 (-0.73%) | $8.42 | $8.06 | 1.59 M | $1.48 B |
| 03/12/2025 | $8.51 | $8.34 (-2%) | $8.51 | $8.07 | 2.17 M | $1.50 B |
| 03/11/2025 | $8.67 | $8.43 (-2.77%) | $8.88 | $8.34 | 2.24 M | $1.52 B |
| 03/10/2025 | $8.91 | $8.60 (-3.48%) | $9.00 | $8.56 | 1.83 M | $1.55 B |
| 03/07/2025 | $8.49 | $8.82 (3.89%) | $8.87 | $8.49 | 1.75 M | $1.59 B |
| 03/06/2025 | $8.39 | $8.36 (-0.36%) | $8.48 | $8.24 | 1.56 M | $1.51 B |
| 03/05/2025 | $8.29 | $8.47 (2.17%) | $8.51 | $8.15 | 2.10 M | $1.53 B |
| 03/04/2025 | $8.24 | $8.48 (2.91%) | $8.60 | $8.05 | 2.97 M | $1.53 B |
| 03/03/2025 | $9.04 | $8.35 (-7.63%) | $9.09 | $8.29 | 3.12 M | $1.50 B |
| 02/28/2025 | $9.14 | $9.00 (-1.53%) | $9.22 | $8.88 | 2.47 M | $1.62 B |
| 02/27/2025 | $9.94 | $9.14 (-8.05%) | $9.98 | $8.95 | 4.86 M | $1.65 B |
| 02/26/2025 | $8.65 | $8.68 (0.35%) | $8.73 | $8.48 | 1.85 M | $1.56 B |
| 02/25/2025 | $8.83 | $8.61 (-2.49%) | $8.83 | $8.54 | 1.78 M | $1.55 B |
| 02/24/2025 | $9.01 | $8.84 (-1.89%) | $9.01 | $8.84 | 1.32 M | $1.59 B |
| 02/21/2025 | $9.36 | $9.01 (-3.74%) | $9.37 | $8.88 | 1.59 M | $1.62 B |
| 02/20/2025 | $9.34 | $9.37 (0.32%) | $9.46 | $9.28 | 966,600 | $1.69 B |
| 02/19/2025 | $9.40 | $9.42 (0.21%) | $9.57 | $9.32 | 1.61 M | $1.70 B |
| 02/18/2025 | $9.37 | $9.36 (-0.11%) | $9.56 | $9.18 | 1.56 M | $1.69 B |
| 02/14/2025 | $9.46 | $9.36 (-1.06%) | $9.70 | $9.27 | 1.04 M | $1.69 B |
| 02/13/2025 | $9.23 | $9.39 (1.73%) | $9.44 | $9.19 | 1.56 M | $1.69 B |
| 02/12/2025 | $9.59 | $9.21 (-3.96%) | $9.61 | $9.17 | 1.41 M | $1.66 B |
| 02/11/2025 | $9.81 | $9.70 (-1.12%) | $9.99 | $9.66 | 1.31 M | $1.75 B |
| 02/10/2025 | $9.34 | $9.73 (4.18%) | $9.77 | $9.34 | 1.13 M | $1.75 B |
| 02/07/2025 | $9.31 | $9.21 (-1.07%) | $9.38 | $9.20 | 1.33 M | $1.66 B |
| 02/06/2025 | $9.51 | $9.30 (-2.21%) | $9.56 | $9.25 | 1.67 M | $1.68 B |
| 02/05/2025 | $9.58 | $9.45 (-1.36%) | $9.61 | $9.41 | 1.38 M | $1.70 B |
| 02/04/2025 | $9.11 | $9.59 (5.27%) | $9.66 | $9.06 | 2.08 M | $1.73 B |
| 02/03/2025 | $9.96 | $9.34 (-6.22%) | $10.09 | $9.32 | 1.84 M | $1.68 B |
| 01/31/2025 | $9.97 | $9.92 (-0.5%) | $10.23 | $9.73 | 1.58 M | $1.79 B |
| 01/30/2025 | $10.03 | $10.02 (-0.1%) | $10.05 | $9.80 | 1.20 M | $1.81 B |
| 01/29/2025 | $9.90 | $9.93 (0.3%) | $10.00 | $9.75 | 1.07 M | $1.79 B |
| 01/28/2025 | $10.14 | $9.93 (-2.07%) | $10.15 | $9.81 | 925,516 | $1.79 B |
| 01/27/2025 | $10.11 | $10.11 (0%) | $10.34 | $10.00 | 1.67 M | $1.82 B |
| 01/24/2025 | $10.34 | $10.19 (-1.45%) | $10.37 | $10.07 | 1.15 M | $1.84 B |
| 01/23/2025 | $10.52 | $10.41 (-1.05%) | $10.68 | $10.29 | 1.99 M | $1.88 B |
| 01/22/2025 | $10.58 | $10.46 (-1.13%) | $10.76 | $10.41 | 1.42 M | $1.88 B |
| 01/21/2025 | $10.79 | $10.65 (-1.3%) | $10.89 | $10.55 | 2.03 M | $1.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
