-
5 DAY PERFORMANCE
+2.93% -
1 MONTH PERFORMANCE
+19.32% -
3 MONTH PERFORMANCE
+3.57% -
6 MONTH PERFORMANCE
-1.44% -
YEAR-TO-DATE PERFORMANCE
-18.41% -
1 YEAR PERFORMANCE
-16.89%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.54 | $11.66 (1.04%) | $11.76 | $11.54 | 84,446 | |
| 11/21/2024 | $11.59 | $11.57 (-0.17%) | $11.73 | $11.45 | 2.45 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 |
| 10/04/2024 | $11.31 | $11.29 (-0.18%) | $11.42 | $11.10 | 1.26 M | $2.07 B |
| 10/03/2024 | $10.83 | $11.15 (2.95%) | $11.17 | $10.61 | 1.71 M | $2.05 B |
| 10/02/2024 | $10.60 | $10.84 (2.26%) | $10.90 | $10.48 | 2.91 M | $1.99 B |
| 10/01/2024 | $10.10 | $10.43 (3.27%) | $10.51 | $9.99 | 3.21 M | $1.91 B |
| 09/30/2024 | $10.22 | $10.35 (1.27%) | $10.55 | $10.15 | 2.41 M | $1.90 B |
| 09/27/2024 | $10.20 | $10.19 (-0.1%) | $10.38 | $10.14 | 1.80 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 |