5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
+15.16%
6 MONTH PERFORMANCE
-19.41%
YEAR-TO-DATE PERFORMANCE
-13.18%
1 YEAR PERFORMANCE
-29.52%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $8.33 | $8.42 (1.08%) | $8.51 | $8.33 | 1.77 M | $1.52 B |
| 07/21/2025 | $8.64 | $8.33 (-3.59%) | $8.74 | $8.27 | 2.52 M | $1.50 B |
| 07/18/2025 | $8.61 | $8.50 (-1.28%) | $8.68 | $8.45 | 2.96 M | $1.53 B |
| 07/17/2025 | $8.21 | $8.49 (3.41%) | $8.49 | $8.15 | 3.03 M | $1.53 B |
| 07/16/2025 | $8.57 | $8.18 (-4.55%) | $8.66 | $8.15 | 2.89 M | $1.47 B |
| 07/15/2025 | $8.92 | $8.58 (-3.81%) | $8.97 | $8.57 | 1.60 M | $1.55 B |
| 07/14/2025 | $9.08 | $8.92 (-1.76%) | $9.08 | $8.81 | 1.51 M | $1.61 B |
| 07/11/2025 | $9.05 | $9.13 (0.88%) | $9.21 | $8.98 | 1.56 M | $1.65 B |
| 07/10/2025 | $8.79 | $9.03 (2.73%) | $9.04 | $8.58 | 2.40 M | $1.63 B |
| 07/09/2025 | $8.99 | $8.86 (-1.45%) | $9.04 | $8.76 | 2.53 M | $1.60 B |
| 07/08/2025 | $8.50 | $9.00 (5.88%) | $9.11 | $8.47 | 4.43 M | $1.62 B |
| 07/07/2025 | $8.55 | $8.48 (-0.82%) | $8.71 | $8.34 | 1.77 M | $1.53 B |
| 07/03/2025 | $8.86 | $8.67 (-2.14%) | $8.86 | $8.59 | 978.74 K | $1.56 B |
| 07/02/2025 | $8.68 | $8.79 (1.27%) | $8.84 | $8.47 | 2.69 M | $1.58 B |
| 07/01/2025 | $8.44 | $8.53 (1.07%) | $8.66 | $8.19 | 3.04 M | $1.54 B |
| 06/30/2025 | $8.69 | $8.48 (-2.42%) | $8.70 | $8.48 | 3.21 M | $1.53 B |
| 06/27/2025 | $8.63 | $8.69 (0.7%) | $8.79 | $8.60 | 7.59 M | $1.57 B |
| 06/26/2025 | $8.46 | $8.61 (1.77%) | $8.70 | $8.44 | 3.29 M | $1.55 B |
| 06/25/2025 | $8.52 | $8.42 (-1.17%) | $8.59 | $8.38 | 2.91 M | $1.52 B |
| 06/24/2025 | $8.69 | $8.56 (-1.5%) | $8.79 | $8.50 | 3.67 M | $1.54 B |
| 06/23/2025 | $9.68 | $8.84 (-8.68%) | $9.85 | $8.81 | 4.45 M | $1.59 B |
| 06/20/2025 | $9.28 | $9.37 (0.97%) | $9.42 | $9.19 | 3.65 M | $1.69 B |
| 06/18/2025 | $9.52 | $9.24 (-2.94%) | $9.72 | $9.24 | 2.69 M | $1.66 B |
| 06/17/2025 | $9.44 | $9.50 (0.64%) | $9.68 | $9.31 | 2.69 M | $1.71 B |
| 06/16/2025 | $9.35 | $9.32 (-0.32%) | $9.40 | $9.13 | 3.39 M | $1.68 B |
| 06/13/2025 | $9.52 | $9.35 (-1.79%) | $9.55 | $9.16 | 4.52 M | $1.68 B |
| 06/12/2025 | $8.90 | $9.11 (2.36%) | $9.12 | $8.81 | 2.04 M | $1.64 B |
| 06/11/2025 | $8.89 | $9.02 (1.46%) | $9.27 | $8.80 | 3.33 M | $1.63 B |
| 06/10/2025 | $8.40 | $8.76 (4.29%) | $8.77 | $8.38 | 5.84 M | $1.58 B |
| 06/09/2025 | $8.08 | $8.28 (2.48%) | $8.30 | $7.97 | 5.29 M | $1.49 B |
| 06/06/2025 | $8.04 | $8.02 (-0.25%) | $8.15 | $7.90 | 5.46 M | $1.45 B |
| 06/05/2025 | $7.89 | $7.88 (-0.13%) | $7.93 | $7.73 | 8.35 M | $1.42 B |
| 06/04/2025 | $8.41 | $8.17 (-2.85%) | $8.57 | $8.11 | 1.65 M | $1.47 B |
| 06/03/2025 | $8.04 | $8.42 (4.73%) | $8.50 | $7.89 | 1.44 M | $1.52 B |
| 06/02/2025 | $8.33 | $8.04 (-3.48%) | $8.35 | $7.98 | 1.32 M | $1.45 B |
| 05/30/2025 | $8.06 | $8.04 (-0.25%) | $8.18 | $8.00 | 1.37 M | $1.45 B |
| 05/29/2025 | $8.10 | $8.15 (0.62%) | $8.19 | $8.04 | 1.56 M | $1.47 B |
| 05/28/2025 | $8.10 | $8.07 (-0.37%) | $8.15 | $7.97 | 1.85 M | $1.45 B |
| 05/27/2025 | $8.02 | $8.01 (-0.12%) | $8.07 | $7.82 | 1.76 M | $1.44 B |
| 05/23/2025 | $7.74 | $7.94 (2.58%) | $7.96 | $7.74 | 1.45 M | $1.43 B |
| 05/22/2025 | $7.81 | $7.93 (1.54%) | $8.01 | $7.68 | 1.59 M | $1.43 B |
| 05/21/2025 | $8.06 | $7.94 (-1.49%) | $8.16 | $7.94 | 1.61 M | $1.43 B |
| 05/20/2025 | $8.01 | $8.13 (1.5%) | $8.19 | $8.00 | 1.71 M | $1.46 B |
| 05/19/2025 | $8.18 | $8.18 (0%) | $8.29 | $8.02 | 1.49 M | $1.47 B |
| 05/16/2025 | $8.47 | $8.29 (-2.13%) | $8.50 | $8.23 | 1.35 M | $1.49 B |
| 05/15/2025 | $8.41 | $8.42 (0.12%) | $8.47 | $8.26 | 1.80 M | $1.52 B |
| 05/14/2025 | $8.60 | $8.67 (0.81%) | $8.77 | $8.59 | 1.68 M | $1.56 B |
| 05/13/2025 | $8.46 | $8.69 (2.72%) | $8.83 | $8.46 | 2.01 M | $1.57 B |
| 05/12/2025 | $8.71 | $8.40 (-3.56%) | $8.91 | $8.40 | 2.73 M | $1.51 B |
| 05/09/2025 | $8.16 | $8.10 (-0.74%) | $8.37 | $8.04 | 2.61 M | $1.46 B |
| 05/08/2025 | $7.57 | $8.01 (5.81%) | $8.13 | $7.55 | 3.51 M | $1.44 B |
| 05/07/2025 | $7.44 | $7.43 (-0.13%) | $7.60 | $7.27 | 2.03 M | $1.34 B |
| 05/06/2025 | $8.60 | $7.38 (-14.19%) | $8.60 | $7.35 | 4.54 M | $1.33 B |
| 05/05/2025 | $7.08 | $7.07 (-0.14%) | $7.20 | $6.92 | 1.55 M | $1.27 B |
| 05/02/2025 | $7.22 | $7.32 (1.39%) | $7.37 | $6.93 | 1.63 M | $1.32 B |
| 05/01/2025 | $6.81 | $7.13 (4.7%) | $7.23 | $6.76 | 1.72 M | $1.28 B |
| 04/30/2025 | $7.18 | $6.88 (-4.18%) | $7.21 | $6.79 | 1.63 M | $1.24 B |
| 04/29/2025 | $7.32 | $7.36 (0.55%) | $7.47 | $7.23 | 978.21 K | $1.33 B |
| 04/28/2025 | $7.28 | $7.40 (1.65%) | $7.48 | $7.23 | 1.14 M | $1.33 B |
| 04/25/2025 | $7.09 | $7.29 (2.82%) | $7.31 | $7.09 | 786.87 K | $1.31 B |
| 04/24/2025 | $7.34 | $7.23 (-1.5%) | $7.39 | $7.17 | 1.31 M | $1.30 B |
| 04/23/2025 | $7.44 | $7.30 (-1.88%) | $7.61 | $7.14 | 1.92 M | $1.31 B |
| 04/22/2025 | $7.30 | $7.32 (0.27%) | $7.48 | $7.20 | 1.43 M | $1.32 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.
