5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+23.33%
3 MONTH PERFORMANCE
+21.55%
6 MONTH PERFORMANCE
+44.31%
YEAR-TO-DATE PERFORMANCE
+21.42%
1 YEAR PERFORMANCE
+11.02%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $10.29 | $10.67 (3.69%) | $10.80 | $10.23 | 1.90 M | $1.89 B |
| 11/17/2025 | $10.87 | $10.40 (-4.32%) | $10.89 | $10.30 | 1.88 M | $1.85 B |
| 11/14/2025 | $10.40 | $10.84 (4.23%) | $10.90 | $10.34 | 2.21 M | $1.92 B |
| 11/13/2025 | $10.43 | $10.55 (1.15%) | $10.68 | $10.40 | 3.02 M | $1.87 B |
| 11/12/2025 | $10.64 | $10.39 (-2.35%) | $10.78 | $10.37 | 1.99 M | $1.84 B |
| 11/11/2025 | $10.46 | $10.66 (1.91%) | $10.81 | $10.45 | 2.72 M | $1.89 B |
| 11/10/2025 | $10.45 | $10.32 (-1.24%) | $10.50 | $10.21 | 1.65 M | $1.83 B |
| 11/07/2025 | $9.75 | $10.38 (6.46%) | $10.38 | $9.64 | 2.86 M | $1.84 B |
| 11/06/2025 | $9.39 | $9.78 (4.15%) | $10.01 | $9.35 | 2.43 M | $1.74 B |
| 11/05/2025 | $9.48 | $9.56 (0.84%) | $9.76 | $9.48 | 1.77 M | $1.70 B |
| 11/04/2025 | $9.66 | $9.56 (-1.04%) | $9.66 | $9.47 | 1.24 M | $1.70 B |
| 11/03/2025 | $9.74 | $9.87 (1.33%) | $9.87 | $9.53 | 1.43 M | $1.75 B |
| 10/31/2025 | $9.70 | $9.81 (1.13%) | $9.92 | $9.65 | 1.78 M | $1.74 B |
| 10/30/2025 | $9.52 | $9.68 (1.68%) | $9.84 | $9.47 | 1.36 M | $1.72 B |
| 10/29/2025 | $9.53 | $9.57 (0.42%) | $9.73 | $9.46 | 1.35 M | $1.70 B |
| 10/28/2025 | $9.58 | $9.50 (-0.84%) | $9.71 | $9.43 | 1.36 M | $1.69 B |
| 10/27/2025 | $9.85 | $9.74 (-1.12%) | $9.89 | $9.68 | 1.69 M | $1.73 B |
| 10/24/2025 | $9.95 | $9.76 (-1.91%) | $10.02 | $9.71 | 1.15 M | $1.73 B |
| 10/23/2025 | $9.61 | $9.92 (3.23%) | $10.01 | $9.57 | 2.11 M | $1.76 B |
| 10/22/2025 | $9.15 | $9.27 (1.31%) | $9.32 | $8.97 | 1.87 M | $1.64 B |
| 10/21/2025 | $9.14 | $9.05 (-0.98%) | $9.24 | $8.97 | 1.52 M | $1.61 B |
| 10/20/2025 | $9.17 | $9.11 (-0.65%) | $9.34 | $9.04 | 1.31 M | $1.62 B |
| 10/17/2025 | $9.11 | $9.13 (0.22%) | $9.24 | $8.98 | 1.41 M | $1.62 B |
| 10/16/2025 | $9.39 | $9.11 (-2.98%) | $9.43 | $8.97 | 1.43 M | $1.62 B |
| 10/15/2025 | $9.44 | $9.37 (-0.74%) | $9.54 | $9.28 | 1.42 M | $1.66 B |
| 10/14/2025 | $9.25 | $9.30 (0.54%) | $9.45 | $9.24 | 1.63 M | $1.65 B |
| 10/13/2025 | $9.26 | $9.52 (2.81%) | $9.56 | $9.05 | 1.80 M | $1.69 B |
| 10/10/2025 | $9.50 | $9.06 (-4.63%) | $9.66 | $9.05 | 1.90 M | $1.61 B |
| 10/09/2025 | $10.07 | $9.68 (-3.87%) | $10.31 | $9.67 | 1.45 M | $1.72 B |
| 10/08/2025 | $10.06 | $10.11 (0.5%) | $10.28 | $9.96 | 1.50 M | $1.79 B |
| 10/07/2025 | $10.17 | $10.08 (-0.88%) | $10.21 | $9.87 | 1.44 M | $1.79 B |
| 10/06/2025 | $10.07 | $10.24 (1.69%) | $10.35 | $10.00 | 1.46 M | $1.82 B |
| 10/03/2025 | $9.53 | $9.84 (3.25%) | $10.00 | $9.53 | 1.63 M | $1.75 B |
| 10/02/2025 | $9.66 | $9.45 (-2.17%) | $9.77 | $9.41 | 1.56 M | $1.68 B |
| 10/01/2025 | $9.46 | $9.72 (2.75%) | $9.77 | $9.45 | 1.76 M | $1.72 B |
| 09/30/2025 | $9.53 | $9.59 (0.63%) | $9.63 | $9.35 | 1.74 M | $1.70 B |
| 09/29/2025 | $10.11 | $9.70 (-4.06%) | $10.18 | $9.65 | 1.49 M | $1.72 B |
| 09/26/2025 | $10.00 | $10.24 (2.4%) | $10.37 | $10.00 | 1.88 M | $1.82 B |
| 09/25/2025 | $9.93 | $10.05 (1.21%) | $10.07 | $9.84 | 1.63 M | $1.78 B |
| 09/24/2025 | $9.82 | $10.00 (1.83%) | $10.25 | $9.80 | 3.08 M | $1.77 B |
| 09/23/2025 | $9.36 | $9.68 (3.42%) | $9.79 | $9.36 | 2.74 M | $1.72 B |
| 09/22/2025 | $8.91 | $9.34 (4.83%) | $9.37 | $8.87 | 2.69 M | $1.66 B |
| 09/19/2025 | $9.49 | $8.93 (-5.9%) | $9.51 | $8.93 | 5.26 M | $1.58 B |
| 09/18/2025 | $9.66 | $9.51 (-1.55%) | $9.66 | $9.46 | 1.70 M | $1.69 B |
| 09/17/2025 | $9.57 | $9.55 (-0.21%) | $9.79 | $9.45 | 1.76 M | $1.69 B |
| 09/16/2025 | $9.64 | $9.64 (0%) | $9.79 | $9.57 | 2.43 M | $1.71 B |
| 09/15/2025 | $9.38 | $9.51 (1.39%) | $9.66 | $9.27 | 1.96 M | $1.69 B |
| 09/12/2025 | $9.80 | $9.60 (-2.04%) | $9.90 | $9.60 | 1.85 M | $1.70 B |
| 09/11/2025 | $9.72 | $9.76 (0.41%) | $9.81 | $9.63 | 1.85 M | $1.73 B |
| 09/10/2025 | $9.53 | $9.86 (3.46%) | $9.86 | $9.48 | 2.48 M | $1.75 B |
| 09/09/2025 | $9.50 | $9.52 (0.21%) | $9.69 | $9.48 | 1.34 M | $1.69 B |
| 09/08/2025 | $9.49 | $9.44 (-0.53%) | $9.60 | $9.36 | 1.88 M | $1.67 B |
| 09/05/2025 | $9.54 | $9.47 (-0.73%) | $9.74 | $9.34 | 2.22 M | $1.68 B |
| 09/04/2025 | $9.50 | $9.70 (2.11%) | $9.74 | $9.44 | 1.84 M | $1.72 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.
