5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-12.51%
6 MONTH PERFORMANCE
-13.56%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
-26.55%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $9.99 | $10.07 (0.8%) | $10.10 | $9.88 | 1.99 M | $1.79 B |
| 01/06/2025 | $10.18 | $9.93 (-2.46%) | $10.34 | $9.82 | 2.80 M | $1.79 B |
| 01/03/2025 | $10.14 | $10.18 (0.39%) | $10.27 | $10.07 | 1.80 M | $1.83 B |
| 01/02/2025 | $9.98 | $10.07 (0.9%) | $10.27 | $9.90 | 2.38 M | $1.81 B |
| 12/31/2024 | $9.67 | $9.71 (0.41%) | $9.86 | $9.63 | 1.52 M | $1.75 B |
| 12/30/2024 | $9.30 | $9.63 (3.55%) | $9.74 | $9.23 | 1.47 M | $1.74 B |
| 12/27/2024 | $9.18 | $9.24 (0.65%) | $9.38 | $9.12 | 1.27 M | $1.67 B |
| 12/26/2024 | $9.20 | $9.18 (-0.22%) | $9.20 | $9.02 | 800,300 | $1.65 B |
| 12/24/2024 | $9.08 | $9.23 (1.65%) | $9.27 | $8.97 | 657,100 | $1.66 B |
| 12/23/2024 | $9.08 | $9.08 (0%) | $9.11 | $8.89 | 1.69 M | $1.64 B |
| 12/20/2024 | $9.10 | $9.10 (0%) | $9.27 | $8.98 | 4.29 M | $1.64 B |
| 12/19/2024 | $9.74 | $9.16 (-5.95%) | $9.76 | $9.13 | 2.82 M | $1.65 B |
| 12/18/2024 | $9.85 | $9.53 (-3.25%) | $9.93 | $9.49 | 2.34 M | $1.72 B |
| 12/17/2024 | $9.75 | $9.80 (0.51%) | $9.84 | $9.49 | 2.56 M | $1.77 B |
| 12/16/2024 | $9.90 | $9.82 (-0.81%) | $9.95 | $9.77 | 2.79 M | $1.77 B |
| 12/13/2024 | $10.01 | $9.96 (-0.5%) | $10.13 | $9.86 | 1.46 M | $1.79 B |
| 12/12/2024 | $10.26 | $10.00 (-2.53%) | $10.34 | $9.95 | 1.82 M | $1.80 B |
| 12/11/2024 | $10.44 | $10.25 (-1.82%) | $10.46 | $10.17 | 1.75 M | $1.85 B |
| 12/10/2024 | $10.33 | $10.40 (0.68%) | $10.69 | $10.19 | 1.68 M | $1.87 B |
| 12/09/2024 | $10.09 | $10.21 (1.19%) | $10.57 | $10.07 | 1.67 M | $1.84 B |
| 12/06/2024 | $10.18 | $9.88 (-2.95%) | $10.19 | $9.83 | 1.63 M | $1.78 B |
| 12/05/2024 | $10.46 | $10.24 (-2.1%) | $10.70 | $10.22 | 1.61 M | $1.85 B |
| 12/04/2024 | $11.00 | $10.62 (-3.45%) | $11.02 | $10.51 | 1.06 M | $1.91 B |
| 12/03/2024 | $11.26 | $11.01 (-2.22%) | $11.38 | $11.00 | 747,515 | $1.98 B |
| 12/02/2024 | $11.30 | $11.17 (-1.15%) | $11.33 | $10.97 | 906,202 | $2.01 B |
| 11/29/2024 | $11.24 | $11.25 (0.09%) | $11.35 | $11.23 | 506,000 | $2.03 B |
| 11/27/2024 | $11.16 | $11.20 (0.36%) | $11.50 | $11.16 | 687,142 | $2.02 B |
| 11/26/2024 | $11.30 | $11.16 (-1.24%) | $11.57 | $11.12 | 1.26 M | $2.01 B |
| 11/25/2024 | $11.45 | $11.30 (-1.31%) | $11.63 | $11.29 | 1.39 M | $2.04 B |
| 11/22/2024 | $11.54 | $11.45 (-0.78%) | $11.76 | $11.43 | 1.06 M | $2.06 B |
| 11/21/2024 | $11.59 | $11.57 (-0.17%) | $11.73 | $11.45 | 2.54 M | $2.08 B |
| 11/20/2024 | $11.10 | $11.45 (3.15%) | $11.53 | $11.06 | 1.62 M | $2.06 B |
| 11/19/2024 | $11.24 | $11.03 (-1.87%) | $11.39 | $11.00 | 958,610 | $1.99 B |
| 11/18/2024 | $11.34 | $11.41 (0.62%) | $11.62 | $11.30 | 1.55 M | $2.06 B |
| 11/15/2024 | $11.81 | $11.28 (-4.49%) | $11.84 | $11.27 | 1.47 M | $2.03 B |
| 11/14/2024 | $11.91 | $11.66 (-2.1%) | $12.13 | $11.48 | 2.02 M | $2.10 B |
| 11/13/2024 | $12.01 | $11.79 (-1.83%) | $12.09 | $11.49 | 2.34 M | $2.12 B |
| 11/12/2024 | $12.00 | $11.97 (-0.25%) | $12.71 | $11.78 | 3.71 M | $2.16 B |
| 11/11/2024 | $11.91 | $11.77 (-1.18%) | $12.00 | $11.59 | 2.50 M | $2.12 B |
| 11/08/2024 | $11.75 | $11.83 (0.68%) | $11.85 | $11.55 | 1.82 M | $2.17 B |
| 11/07/2024 | $11.76 | $11.83 (0.6%) | $11.90 | $11.38 | 2.22 M | $2.17 B |
| 11/06/2024 | $11.10 | $11.68 (5.23%) | $11.90 | $11.06 | 3.00 M | $2.14 B |
| 11/05/2024 | $10.46 | $10.91 (4.3%) | $10.95 | $10.41 | 2.81 M | $2.00 B |
| 11/04/2024 | $10.22 | $10.46 (2.35%) | $10.58 | $10.13 | 1.68 M | $1.92 B |
| 11/01/2024 | $10.35 | $10.08 (-2.61%) | $10.39 | $10.01 | 1.23 M | $1.85 B |
| 10/31/2024 | $10.36 | $10.22 (-1.35%) | $10.48 | $10.20 | 1.23 M | $1.88 B |
| 10/30/2024 | $10.00 | $10.20 (2%) | $10.34 | $9.90 | 1.51 M | $1.87 B |
| 10/29/2024 | $10.04 | $9.92 (-1.2%) | $10.12 | $9.83 | 1.20 M | $1.82 B |
| 10/28/2024 | $10.10 | $10.09 (-0.1%) | $10.28 | $10.01 | 1.76 M | $1.85 B |
| 10/25/2024 | $10.39 | $10.48 (0.87%) | $10.66 | $10.31 | 2.03 M | $1.92 B |
| 10/24/2024 | $10.11 | $10.30 (1.88%) | $10.31 | $9.80 | 3.11 M | $1.89 B |
| 10/23/2024 | $9.68 | $10.02 (3.51%) | $10.04 | $9.44 | 2.96 M | $1.84 B |
| 10/22/2024 | $9.62 | $9.73 (1.14%) | $9.81 | $9.55 | 1.16 M | $1.79 B |
| 10/21/2024 | $9.82 | $9.58 (-2.44%) | $9.89 | $9.52 | 1.42 M | $1.76 B |
| 10/18/2024 | $9.73 | $9.71 (-0.21%) | $9.80 | $9.60 | 1.26 M | $1.78 B |
| 10/17/2024 | $9.64 | $9.75 (1.14%) | $9.75 | $9.54 | 1.79 M | $1.79 B |
| 10/16/2024 | $9.88 | $9.63 (-2.53%) | $9.92 | $9.55 | 3.04 M | $1.77 B |
| 10/15/2024 | $10.37 | $9.87 (-4.82%) | $10.38 | $9.85 | 2.41 M | $1.81 B |
| 10/14/2024 | $10.88 | $10.78 (-0.92%) | $10.95 | $10.76 | 1.17 M | $1.98 B |
| 10/11/2024 | $10.85 | $11.07 (2.03%) | $11.17 | $10.80 | 1.49 M | $2.03 B |
| 10/10/2024 | $10.91 | $10.93 (0.18%) | $11.08 | $10.80 | 1.30 M | $2.01 B |
| 10/09/2024 | $10.73 | $10.91 (1.68%) | $10.98 | $10.70 | 944,923 | $2.00 B |
| 10/08/2024 | $11.27 | $10.87 (-3.55%) | $11.27 | $10.78 | 1.52 M | $2.00 B |
| 10/07/2024 | $11.35 | $11.51 (1.41%) | $11.59 | $11.30 | 1.40 M | $2.11 B |