5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+12.76%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
-28.53%
YEAR-TO-DATE PERFORMANCE
-17.20%
1 YEAR PERFORMANCE
-33.06%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/21/2025 | $7.17 | $7.15 (-0.28%) | $7.22 | $7.00 | 1.51 M | $1.29 B |
| 04/17/2025 | $7.23 | $7.38 (2.07%) | $7.49 | $7.11 | 1.60 M | $1.33 B |
| 04/16/2025 | $6.92 | $7.08 (2.31%) | $7.28 | $6.88 | 2.12 M | $1.27 B |
| 04/15/2025 | $6.84 | $6.91 (1.02%) | $7.00 | $6.76 | 2.09 M | $1.24 B |
| 04/14/2025 | $7.37 | $6.94 (-5.83%) | $7.47 | $6.86 | 2.94 M | $1.25 B |
| 04/11/2025 | $6.87 | $7.17 (4.37%) | $7.21 | $6.71 | 1.89 M | $1.29 B |
| 04/10/2025 | $7.27 | $6.85 (-5.78%) | $7.27 | $6.66 | 2.16 M | $1.23 B |
| 04/09/2025 | $6.23 | $7.60 (21.99%) | $7.70 | $6.23 | 3.50 M | $1.37 B |
| 04/08/2025 | $7.13 | $6.38 (-10.52%) | $7.17 | $6.24 | 2.98 M | $1.15 B |
| 04/07/2025 | $6.68 | $6.90 (3.29%) | $7.30 | $6.39 | 3.45 M | $1.24 B |
| 04/04/2025 | $7.76 | $6.99 (-9.92%) | $7.89 | $6.91 | 3.60 M | $1.26 B |
| 04/03/2025 | $8.95 | $8.20 (-8.38%) | $8.96 | $8.16 | 2.77 M | $1.48 B |
| 04/02/2025 | $9.33 | $9.56 (2.47%) | $9.58 | $9.30 | 1.42 M | $1.72 B |
| 04/01/2025 | $9.69 | $9.45 (-2.48%) | $9.71 | $9.36 | 1.25 M | $1.70 B |
| 03/31/2025 | $9.43 | $9.72 (3.08%) | $9.91 | $9.40 | 2.52 M | $1.75 B |
| 03/28/2025 | $9.55 | $9.51 (-0.42%) | $9.63 | $9.44 | 2.00 M | $1.71 B |
| 03/27/2025 | $9.57 | $9.61 (0.42%) | $9.74 | $9.45 | 2.09 M | $1.73 B |
| 03/26/2025 | $9.37 | $9.57 (2.13%) | $9.73 | $9.36 | 2.13 M | $1.72 B |
| 03/25/2025 | $9.19 | $9.24 (0.54%) | $9.42 | $9.12 | 2.02 M | $1.66 B |
| 03/24/2025 | $9.22 | $9.20 (-0.22%) | $9.30 | $9.01 | 1.93 M | $1.66 B |
| 03/21/2025 | $9.11 | $9.16 (0.55%) | $9.28 | $9.11 | 3.13 M | $1.65 B |
| 03/20/2025 | $9.03 | $9.22 (2.1%) | $9.30 | $9.01 | 987.93 K | $1.66 B |
| 03/19/2025 | $8.84 | $9.14 (3.39%) | $9.19 | $8.79 | 1.23 M | $1.65 B |
| 03/18/2025 | $8.82 | $8.90 (0.91%) | $8.93 | $8.69 | 1.40 M | $1.60 B |
| 03/17/2025 | $8.62 | $8.70 (0.93%) | $8.79 | $8.58 | 1.28 M | $1.57 B |
| 03/14/2025 | $8.20 | $8.58 (4.63%) | $8.59 | $8.14 | 1.43 M | $1.54 B |
| 03/13/2025 | $8.27 | $8.21 (-0.73%) | $8.42 | $8.06 | 1.59 M | $1.48 B |
| 03/12/2025 | $8.51 | $8.34 (-2%) | $8.51 | $8.07 | 2.17 M | $1.50 B |
| 03/11/2025 | $8.67 | $8.43 (-2.77%) | $8.88 | $8.34 | 2.24 M | $1.52 B |
| 03/10/2025 | $8.91 | $8.60 (-3.48%) | $9.00 | $8.56 | 1.83 M | $1.55 B |
| 03/07/2025 | $8.49 | $8.82 (3.89%) | $8.87 | $8.49 | 1.75 M | $1.59 B |
| 03/06/2025 | $8.39 | $8.36 (-0.36%) | $8.48 | $8.24 | 1.56 M | $1.51 B |
| 03/05/2025 | $8.29 | $8.47 (2.17%) | $8.51 | $8.15 | 2.10 M | $1.53 B |
| 03/04/2025 | $8.24 | $8.48 (2.91%) | $8.60 | $8.05 | 2.97 M | $1.53 B |
| 03/03/2025 | $9.04 | $8.35 (-7.63%) | $9.09 | $8.29 | 3.12 M | $1.50 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.
