-
5 DAY PERFORMANCE
-10.54% -
1 MONTH PERFORMANCE
-13.64% -
3 MONTH PERFORMANCE
-16.13% -
6 MONTH PERFORMANCE
-26.85% -
YEAR-TO-DATE PERFORMANCE
-28.39% -
1 YEAR PERFORMANCE
-39.63%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.20 | $10.19 (-0.1%) | $10.38 | $10.14 | 1.77 M | $1.87 B |
| 09/26/2024 | $10.40 | $10.05 (-3.37%) | $10.55 | $10.02 | 3.61 M | $1.84 B |
| 09/25/2024 | $10.89 | $10.51 (-3.49%) | $10.94 | $10.44 | 2.23 M | $1.93 B |
| 09/24/2024 | $11.60 | $10.99 (-5.26%) | $11.60 | $10.98 | 1.96 M | $2.02 B |
| 09/23/2024 | $11.47 | $11.39 (-0.7%) | $11.75 | $11.32 | 1.23 M | $2.09 B |
| 09/20/2024 | $11.38 | $11.46 (0.7%) | $11.58 | $11.23 | 10.97 M | $2.10 B |
| 09/19/2024 | $11.74 | $11.51 (-1.96%) | $11.74 | $11.40 | 2.52 M | $2.11 B |
| 09/18/2024 | $11.54 | $11.33 (-1.82%) | $11.85 | $11.31 | 2.28 M | $2.08 B |
| 09/17/2024 | $11.28 | $11.53 (2.22%) | $11.53 | $11.18 | 1.99 M | $2.12 B |
| 09/16/2024 | $11.20 | $11.20 (0%) | $11.30 | $11.01 | 1.69 M | $2.06 B |
| 09/13/2024 | $11.11 | $11.04 (-0.63%) | $11.14 | $10.94 | 1.90 M | $2.03 B |
| 09/12/2024 | $10.91 | $10.96 (0.46%) | $11.09 | $10.74 | 1.83 M | $2.01 B |
| 09/11/2024 | $10.78 | $10.84 (0.56%) | $10.86 | $10.50 | 2.00 M | $1.99 B |
| 09/10/2024 | $10.97 | $10.79 (-1.64%) | $11.05 | $10.50 | 2.98 M | $1.98 B |
| 09/09/2024 | $10.82 | $10.91 (0.83%) | $11.07 | $10.63 | 3.10 M | $2.00 B |
| 09/06/2024 | $11.07 | $10.92 (-1.36%) | $11.25 | $10.90 | 2.53 M | $2.00 B |
| 09/05/2024 | $11.10 | $10.79 (-2.79%) | $11.10 | $10.72 | 4.87 M | $1.98 B |
| 09/04/2024 | $10.99 | $10.81 (-1.64%) | $11.26 | $10.80 | 10.99 M | $1.98 B |
| 09/03/2024 | $11.07 | $11.10 (0.27%) | $11.16 | $10.64 | 3.62 M | $2.04 B |
| 08/30/2024 | $10.93 | $11.47 (4.94%) | $11.50 | $10.71 | 3.25 M | $2.11 B |
| 08/29/2024 | $11.94 | $11.94 (0%) | $12.02 | $11.75 | 1.33 M | $2.19 B |
| 08/28/2024 | $11.63 | $11.80 (1.46%) | $11.85 | $11.56 | 1.39 M | $2.17 B |
| 08/27/2024 | $11.78 | $11.77 (-0.08%) | $11.83 | $11.62 | 907,900 | $2.16 B |
| 08/26/2024 | $11.90 | $11.86 (-0.34%) | $12.00 | $11.71 | 1.26 M | $2.18 B |
| 08/23/2024 | $11.34 | $11.57 (2.03%) | $11.64 | $11.24 | 1.26 M | $2.12 B |
| 08/22/2024 | $11.48 | $11.21 (-2.35%) | $11.55 | $11.18 | 943,733 | $2.06 B |
| 08/21/2024 | $11.64 | $11.46 (-1.55%) | $11.64 | $11.42 | 1.07 M | $2.10 B |
| 08/20/2024 | $11.86 | $11.50 (-3.04%) | $11.87 | $11.41 | 1.30 M | $2.11 B |
| 08/19/2024 | $12.01 | $11.90 (-0.92%) | $12.17 | $11.87 | 1.96 M | $2.18 B |
| 08/16/2024 | $11.78 | $11.92 (1.19%) | $11.98 | $11.74 | 1.46 M | $2.19 B |
| 08/15/2024 | $11.87 | $11.94 (0.59%) | $12.08 | $11.83 | 2.09 M | $2.19 B |
| 08/14/2024 | $12.02 | $11.78 (-2%) | $12.05 | $11.78 | 1.82 M | $2.16 B |
| 08/13/2024 | $11.96 | $11.99 (0.25%) | $12.08 | $11.78 | 1.89 M | $2.20 B |
| 08/12/2024 | $11.83 | $11.97 (1.18%) | $12.05 | $11.79 | 2.37 M | $2.20 B |
| 08/09/2024 | $12.02 | $11.65 (-3.08%) | $12.07 | $11.50 | 3.10 M | $2.14 B |
| 08/08/2024 | $11.49 | $12.06 (4.96%) | $12.19 | $11.44 | 6.59 M | $1.91 B |
| 08/07/2024 | $10.43 | $10.31 (-1.15%) | $10.73 | $10.25 | 3.12 M | $1.63 B |
| 08/06/2024 | $10.18 | $10.12 (-0.59%) | $10.38 | $10.00 | 2.41 M | $1.60 B |
| 08/05/2024 | $10.26 | $10.07 (-1.85%) | $10.33 | $9.81 | 3.23 M | $1.60 B |
| 08/02/2024 | $11.49 | $10.67 (-7.14%) | $11.58 | $10.55 | 3.48 M | $1.69 B |
| 08/01/2024 | $11.85 | $11.56 (-2.45%) | $11.92 | $11.46 | 2.69 M | $1.83 B |
| 07/31/2024 | $11.88 | $11.84 (-0.34%) | $12.03 | $11.78 | 1.35 M | $1.88 B |
| 07/30/2024 | $11.36 | $11.71 (3.08%) | $11.71 | $11.36 | 2.24 M | $1.86 B |
| 07/29/2024 | $11.65 | $11.37 (-2.4%) | $11.71 | $11.20 | 1.56 M | $1.80 B |
| 07/26/2024 | $11.73 | $11.59 (-1.19%) | $11.82 | $11.49 | 1.43 M | $1.84 B |
| 07/25/2024 | $11.58 | $11.63 (0.43%) | $11.82 | $11.52 | 1.47 M | $1.84 B |
| 07/24/2024 | $11.69 | $11.55 (-1.2%) | $11.90 | $11.54 | 1.68 M | $1.83 B |
| 07/23/2024 | $11.85 | $11.70 (-1.27%) | $11.94 | $11.57 | 1.92 M | $1.85 B |
| 07/22/2024 | $11.78 | $11.96 (1.53%) | $12.16 | $11.61 | 3.84 M | $1.90 B |
| 07/19/2024 | $11.33 | $11.43 (0.88%) | $11.55 | $11.13 | 1.69 M | $1.81 B |
| 07/18/2024 | $11.85 | $11.53 (-2.7%) | $11.85 | $11.48 | 1.64 M | $1.83 B |
| 07/17/2024 | $11.84 | $11.79 (-0.42%) | $12.15 | $11.65 | 2.66 M | $1.87 B |
| 07/16/2024 | $11.95 | $11.80 (-1.26%) | $11.95 | $11.74 | 1.15 M | $1.87 B |
| 07/15/2024 | $12.11 | $11.97 (-1.16%) | $12.20 | $11.92 | 2.54 M | $1.90 B |
| 07/12/2024 | $12.02 | $11.98 (-0.33%) | $12.04 | $11.89 | 1.99 M | $1.90 B |
| 07/11/2024 | $11.50 | $11.85 (3.04%) | $11.87 | $11.45 | 1.83 M | $1.88 B |
| 07/10/2024 | $11.47 | $11.46 (-0.09%) | $11.53 | $11.28 | 1.15 M | $1.82 B |
| 07/09/2024 | $11.52 | $11.48 (-0.35%) | $11.68 | $11.45 | 850,757 | $1.82 B |
| 07/08/2024 | $11.67 | $11.66 (-0.09%) | $11.69 | $11.48 | 862,740 | $1.85 B |
| 07/05/2024 | $11.89 | $11.65 (-2.02%) | $11.89 | $11.53 | 1.08 M | $1.85 B |
| 07/03/2024 | $11.95 | $11.89 (-0.5%) | $11.95 | $11.79 | 786,902 | $1.88 B |
| 07/02/2024 | $12.02 | $11.90 (-1%) | $12.09 | $11.84 | 1.26 M | $1.89 B |
| 07/01/2024 | $12.27 | $11.90 (-3.02%) | $12.27 | $11.85 | 1.07 M | $1.89 B |
| 06/28/2024 | $12.20 | $12.15 (-0.41%) | $12.33 | $11.97 | 5.97 M | $1.93 B |