5 DAY PERFORMANCE
+2.90%
1 MONTH PERFORMANCE
+18.63%
3 MONTH PERFORMANCE
+25.82%
6 MONTH PERFORMANCE
+64.63%
YEAR-TO-DATE PERFORMANCE
+22.50%
1 YEAR PERFORMANCE
+43.31%
Talos Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $13.39 | $13.50 (0.82%) | $13.68 | $13.33 | 676.29 K | |
| 02/18/2026 | $12.91 | $13.13 (1.7%) | $13.29 | $12.90 | 2.56 M | $2.28 B |
| 02/17/2026 | $13.24 | $12.63 (-4.61%) | $13.44 | $12.51 | 2.27 M | $2.19 B |
| 02/13/2026 | $12.56 | $13.12 (4.46%) | $13.12 | $12.56 | 1.37 M | $2.27 B |
| 02/12/2026 | $13.36 | $12.60 (-5.69%) | $13.36 | $12.32 | 2.12 M | $2.18 B |
| 02/11/2026 | $12.88 | $13.39 (3.96%) | $13.40 | $12.88 | 1.78 M | $2.32 B |
| 02/10/2026 | $12.91 | $12.79 (-0.93%) | $12.95 | $12.62 | 1.26 M | $2.22 B |
| 02/09/2026 | $12.70 | $12.92 (1.73%) | $12.95 | $12.61 | 1.28 M | $2.24 B |
| 02/06/2026 | $12.13 | $12.71 (4.78%) | $12.72 | $12.12 | 2.34 M | $2.20 B |
| 02/05/2026 | $12.13 | $11.99 (-1.15%) | $12.34 | $11.80 | 1.96 M | $2.08 B |
| 02/04/2026 | $12.00 | $12.32 (2.67%) | $12.32 | $11.99 | 2.31 M | $2.13 B |
| 02/03/2026 | $11.61 | $11.96 (3.01%) | $11.96 | $11.52 | 1.98 M | $2.07 B |
| 02/02/2026 | $11.47 | $11.62 (1.31%) | $11.84 | $11.41 | 2.11 M | $2.01 B |
| 01/30/2026 | $11.93 | $11.92 (-0.08%) | $12.24 | $11.72 | 2.49 M | $2.07 B |
| 01/29/2026 | $12.25 | $12.09 (-1.31%) | $12.37 | $11.98 | 3.23 M | $2.10 B |
| 01/28/2026 | $11.86 | $11.79 (-0.59%) | $11.97 | $11.54 | 2.13 M | $2.04 B |
| 01/27/2026 | $11.61 | $11.73 (1.03%) | $11.90 | $11.59 | 1.69 M | $2.03 B |
| 01/26/2026 | $11.67 | $11.53 (-1.2%) | $11.69 | $11.30 | 2.57 M | $2.00 B |
| 01/23/2026 | $11.73 | $11.48 (-2.13%) | $12.20 | $11.42 | 1.92 M | $1.99 B |
| 01/22/2026 | $11.31 | $11.25 (-0.53%) | $11.48 | $11.08 | 1.81 M | $1.95 B |
| 01/21/2026 | $11.38 | $11.42 (0.35%) | $11.77 | $11.31 | 2.69 M | $1.98 B |
| 01/20/2026 | $11.43 | $11.11 (-2.8%) | $11.56 | $11.05 | 1.84 M | $1.93 B |
| 01/16/2026 | $11.58 | $11.38 (-1.73%) | $11.76 | $11.36 | 1.37 M | $1.97 B |
| 01/15/2026 | $11.72 | $11.63 (-0.77%) | $11.93 | $11.52 | 1.64 M | $2.02 B |
| 01/14/2026 | $11.55 | $11.97 (3.64%) | $12.32 | $11.55 | 2.76 M | $2.07 B |
| 01/13/2026 | $11.09 | $11.46 (3.34%) | $11.58 | $11.07 | 2.36 M | $1.99 B |
| 01/12/2026 | $10.85 | $10.92 (0.65%) | $11.01 | $10.75 | 1.03 M | $1.89 B |
| 01/09/2026 | $10.92 | $10.84 (-0.73%) | $11.07 | $10.74 | 1.23 M | $1.88 B |
| 01/08/2026 | $10.48 | $10.90 (4.01%) | $11.04 | $10.48 | 1.51 M | $1.89 B |
| 01/07/2026 | $10.53 | $10.44 (-0.85%) | $10.60 | $10.33 | 1.27 M | $1.81 B |
| 01/06/2026 | $10.66 | $10.55 (-1.03%) | $10.72 | $10.48 | 1.54 M | $1.83 B |
| 01/05/2026 | $11.52 | $10.66 (-7.47%) | $11.56 | $10.54 | 1.85 M | $1.85 B |
| 01/02/2026 | $10.96 | $11.25 (2.65%) | $11.30 | $10.85 | 1.31 M | $1.95 B |
| 12/31/2025 | $11.26 | $11.02 (-2.13%) | $11.26 | $10.93 | 1.21 M | $1.91 B |
| 12/30/2025 | $11.23 | $11.20 (-0.27%) | $11.31 | $11.17 | 1.23 M | $1.94 B |
| 12/29/2025 | $10.98 | $11.09 (1%) | $11.18 | $10.97 | 1.47 M | $1.92 B |
| 12/26/2025 | $10.96 | $10.90 (-0.55%) | $11.07 | $10.78 | 713.40 K | $1.93 B |
| 12/24/2025 | $11.05 | $11.02 (-0.27%) | $11.09 | $10.90 | 528.70 K | $1.95 B |
| 12/23/2025 | $11.20 | $11.17 (-0.27%) | $11.26 | $11.05 | 3.01 M | $1.98 B |
| 12/22/2025 | $11.09 | $11.17 (0.72%) | $11.39 | $11.09 | 1.42 M | $1.98 B |
| 12/19/2025 | $10.91 | $10.93 (0.18%) | $11.20 | $10.86 | 5.08 M | $1.94 B |
| 12/18/2025 | $11.18 | $10.85 (-2.95%) | $11.22 | $10.80 | 2.32 M | $1.92 B |
| 12/17/2025 | $10.81 | $11.21 (3.7%) | $11.23 | $10.76 | 2.07 M | $1.99 B |
| 12/16/2025 | $11.01 | $10.66 (-3.18%) | $11.03 | $10.64 | 2.48 M | $1.89 B |
| 12/15/2025 | $11.44 | $11.24 (-1.75%) | $11.44 | $11.04 | 2.32 M | $1.99 B |
| 12/12/2025 | $11.62 | $11.38 (-2.07%) | $11.78 | $11.31 | 1.68 M | $2.02 B |
| 12/11/2025 | $11.76 | $11.51 (-2.13%) | $11.93 | $11.44 | 1.95 M | $2.04 B |
| 12/10/2025 | $11.84 | $11.94 (0.84%) | $11.96 | $11.54 | 3.23 M | $2.12 B |
| 12/09/2025 | $11.60 | $11.85 (2.16%) | $11.89 | $11.60 | 1.99 M | $2.10 B |
| 12/08/2025 | $11.77 | $11.59 (-1.53%) | $11.88 | $11.55 | 2.30 M | $2.06 B |
| 12/05/2025 | $11.89 | $11.85 (-0.34%) | $12.20 | $11.77 | 1.76 M | $2.10 B |
| 12/04/2025 | $11.87 | $11.78 (-0.76%) | $11.93 | $11.73 | 1.78 M | $2.09 B |
| 12/03/2025 | $11.35 | $11.78 (3.79%) | $11.93 | $11.35 | 2.53 M | $2.09 B |
| 12/02/2025 | $11.36 | $11.27 (-0.79%) | $11.41 | $11.07 | 1.20 M | $2.00 B |
| 12/01/2025 | $11.46 | $11.37 (-0.79%) | $11.64 | $11.30 | 1.55 M | $2.02 B |
| 11/28/2025 | $11.30 | $11.46 (1.42%) | $11.62 | $11.27 | 826.42 K | $2.03 B |
| 11/26/2025 | $11.41 | $11.33 (-0.7%) | $11.64 | $11.32 | 2.26 M | $2.01 B |
| 11/25/2025 | $11.13 | $11.41 (2.52%) | $11.45 | $11.03 | 2.59 M | $2.02 B |
| 11/24/2025 | $10.97 | $11.25 (2.55%) | $11.31 | $10.83 | 2.87 M | $2.00 B |
| 11/21/2025 | $10.67 | $10.99 (3%) | $11.08 | $10.53 | 2.49 M | $1.95 B |
| 11/20/2025 | $10.85 | $10.72 (-1.2%) | $11.31 | $10.69 | 3.75 M | $1.90 B |
| 11/19/2025 | $10.33 | $10.73 (3.87%) | $10.77 | $10.15 | 2.10 M | $1.90 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.
