NYSE : TALO
Talos Energy Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 18.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Talos Energy Inc. (TALO) closed at 16.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.74 | 17.96 | 16.51 | 16.57 | 2,329,375 | -9.11% |
| 2026-10-30 | 18.13 | 18.29 | 17.76 | 18.23 | 2,920,188 | +2.36% |
| 2026-10-29 | 18.29 | 18.32 | 17.725 | 17.81 | 4,599,685 | -2.20% |
| 2026-10-28 | 18.4 | 18.5 | 18.16 | 18.21 | 4,660,315 | +0.11% |
| 2026-10-27 | 18.6 | 18.76 | 18.14 | 18.19 | 2,495,062 | -1.94% |
| 2026-10-26 | 18.18 | 18.65 | 18.12 | 18.55 | 2,921,786 | +0.87% |
| 2026-10-23 | 17.84 | 18.63 | 17.78 | 18.39 | 5,898,073 | +4.13% |
| 2026-10-22 | 18.29 | 18.32 | 17.21 | 17.66 | 2,385,901 | -2.27% |
| 2026-10-21 | 17.92 | 18.25 | 17.8 | 18.07 | 2,257,244 | +0.11% |
| 2026-10-20 | 18.4 | 18.4 | 17.44 | 18.05 | 3,341,538 | +0.00% |
| 2026-10-19 | 17.67 | 18.3 | 17.67 | 18.05 | 6,002,358 | +1.58% |
| 2026-10-16 | 17.18 | 17.79 | 16.98 | 17.77 | 6,224,640 | +4.65% |
| 2026-10-15 | 17.15 | 17.15 | 16.65 | 16.98 | 3,104,677 | -0.29% |
| 2026-10-14 | 17.64 | 17.726 | 16.94 | 17.03 | 3,691,321 | -3.02% |
| 2026-10-13 | 17.49 | 17.79 | 17.42 | 17.56 | 7,251,464 | +1.27% |
| 2026-10-12 | 17.05 | 17.535 | 16.945 | 17.34 | 6,157,393 | +3.21% |
| 2026-10-09 | 16.9 | 17.23 | 16.72 | 16.8 | 5,093,330 | -0.88% |
| 2026-10-08 | 17.12 | 17.123 | 16.82 | 16.95 | 4,509,842 | +1.74% |
| 2026-10-07 | 16.97 | 17.08 | 16.385 | 16.66 | 1,735,249 | -0.60% |
| 2026-10-06 | 16.88 | 17.06 | 16.71 | 16.76 | 1,926,768 | -1.47% |
| 2026-10-05 | 16.61 | 17.3 | 16.48 | 17.01 | 1,926,012 | +1.37% |
| 2026-10-02 | 16.46 | 16.8 | 16.4 | 16.78 | 1,336,764 | +0.84% |
| 2026-10-01 | 16.18 | 16.75 | 16.05 | 16.64 | 1,919,547 | +1.90% |
| 2026-09-30 | 16.335 | 16.585 | 16.13 | 16.33 | 1,706,442 | +0.74% |
| 2026-09-29 | 16.62 | 16.62 | 16.085 | 16.21 | 1,646,728 | -1.52% |
| 2026-09-28 | 16.78 | 16.79 | 16.35 | 16.46 | 2,152,234 | -0.06% |
| 2026-09-25 | 16.6 | 16.765 | 16.245 | 16.47 | 2,278,631 | -3.23% |
| 2026-09-24 | 16.74 | 17.24 | 16.56 | 17.02 | 2,180,334 | +2.78% |
| 2026-09-23 | 16.27 | 16.67 | 16.09 | 16.56 | 1,944,722 | +2.92% |
| 2026-09-22 | 16.15 | 16.66 | 16.045 | 16.09 | 1,815,303 | -2.01% |
| 2026-09-21 | 16.69 | 16.717 | 16.255 | 16.42 | 1,656,210 | -3.47% |
| 2026-09-18 | 17.1 | 17.2 | 16.77 | 17.01 | 5,121,108 | -0.82% |
| 2026-09-17 | 17.19 | 17.54 | 17.07 | 17.15 | 1,254,685 | -1.55% |
| 2026-09-16 | 17.87 | 18.03 | 17.24 | 17.42 | 2,865,490 | -4.96% |
| 2026-09-15 | 17.95 | 18.725 | 17.825 | 18.33 | 4,143,321 | +3.79% |
| 2026-09-14 | 18.06 | 18.205 | 17.6 | 17.66 | 2,100,670 | -0.11% |
| 2026-09-11 | 17.66 | 17.72 | 17.27 | 17.68 | 1,249,736 | +0.80% |
| 2026-09-10 | 17.92 | 17.92 | 17.14 | 17.54 | 1,748,330 | +0.17% |
| 2026-09-09 | 17.02 | 17.605 | 16.99 | 17.51 | 1,590,071 | +2.04% |
| 2026-09-08 | 17.15 | 17.59 | 16.97 | 17.16 | 1,534,307 | +1.90% |
| 2026-09-04 | 17.1 | 17.2 | 16.675 | 16.84 | 1,307,210 | -2.60% |
| 2026-09-03 | 17.25 | 17.44 | 17 | 17.29 | 1,204,106 | +0.35% |
| 2026-09-02 | 17.05 | 17.495 | 17.05 | 17.23 | 2,034,835 | -0.23% |
| 2026-09-01 | 17.52 | 17.635 | 17.01 | 17.27 | 2,893,267 | +0.06% |
| 2026-08-31 | 17.15 | 17.34 | 16.84 | 17.26 | 1,710,491 | +3.54% |
| 2026-08-28 | 16.82 | 16.99 | 16.54 | 16.67 | 1,330,259 | -0.36% |
| 2026-08-27 | 16.61 | 17.005 | 16.37 | 16.73 | 2,029,979 | +0.06% |
| 2026-08-26 | 16.15 | 16.75 | 15.98 | 16.72 | 1,510,616 | +1.33% |
| 2026-08-25 | 16.49 | 16.91 | 16.4 | 16.5 | 1,379,291 | -2.54% |
| 2026-08-24 | 17.24 | 17.335 | 16.71 | 16.93 | 1,618,616 | -3.09% |
| 2026-08-21 | 17.88 | 18.01 | 17.305 | 17.47 | 1,669,023 | -1.58% |
| 2026-08-20 | 17.64 | 18.44 | 17.4 | 17.75 | 2,594,954 | +3.38% |
| 2026-08-19 | 16.64 | 17.23 | 16.54 | 17.17 | 1,914,359 | +4.95% |
| 2026-08-18 | 16.75 | 16.9 | 16.26 | 16.36 | 1,604,893 | -0.30% |
| 2026-08-17 | 15.88 | 16.42 | 15.795 | 16.41 | 1,414,840 | +4.06% |
| 2026-08-14 | 15.63 | 16 | 15.46 | 15.77 | 1,382,449 | +2.07% |
| 2026-08-13 | 15.21 | 15.46 | 15.06 | 15.45 | 1,265,797 | -0.32% |
| 2026-08-12 | 15.51 | 15.73 | 15.34 | 15.5 | 1,623,381 | -0.45% |
| 2026-08-11 | 15.48 | 15.85 | 15.41 | 15.57 | 1,858,967 | -0.13% |
| 2026-08-10 | 14.68 | 15.655 | 14.65 | 15.59 | 1,926,958 | +8.41% |
| 2026-08-07 | 13.92 | 14.71 | 13.9 | 14.38 | 1,586,485 | +2.13% |
| 2026-08-06 | 14.46 | 14.7 | 14.035 | 14.08 | 2,259,955 | -0.71% |
| 2026-08-05 | 14.69 | 14.88 | 13.98 | 14.18 | 4,378,816 | -0.63% |
| 2026-08-04 | 14.46 | 14.56 | 14.22 | 14.27 | 2,539,374 | -4.03% |
| 2026-08-03 | 14.57 | 15.105 | 14.48 | 14.87 | 1,697,251 | -2.04% |
| 2026-07-31 | 14.63 | 15.19 | 14.55 | 15.18 | 1,704,324 | +3.97% |
| 2026-07-30 | 13.93 | 14.63 | 13.93 | 14.6 | 3,457,815 | +2.46% |
| 2026-07-29 | 14.29 | 14.35 | 13.91 | 14.25 | 1,992,257 | +4.24% |
| 2026-07-28 | 14.27 | 14.39 | 13.5 | 13.67 | 1,927,272 | -3.26% |
| 2026-07-27 | 14.44 | 14.83 | 14.09 | 14.13 | 1,954,583 | -5.36% |
| 2026-07-24 | 15.15 | 15.42 | 14.88 | 14.93 | 1,296,181 | -2.16% |
| 2026-07-23 | 15.69 | 15.85 | 15.25 | 15.26 | 2,057,102 | -0.07% |
| 2026-07-22 | 15.03 | 15.395 | 15.03 | 15.27 | 2,009,384 | +3.39% |
| 2026-07-21 | 14.19 | 14.83 | 14.19 | 14.77 | 2,049,902 | +3.87% |
| 2026-07-20 | 14.74 | 14.74 | 14.2 | 14.22 | 2,003,552 | -4.69% |
| 2026-07-17 | 14.44 | 14.97 | 14.44 | 14.92 | 1,973,145 | +5.67% |
| 2026-07-16 | 13.84 | 14.32 | 13.75 | 14.12 | 1,651,073 | +1.00% |
| 2026-07-15 | 14.21 | 14.32 | 13.65 | 13.98 | 1,325,705 | -1.27% |
| 2026-07-14 | 14.37 | 14.6 | 14.11 | 14.16 | 1,443,191 | -0.49% |
| 2026-07-13 | 13.86 | 14.405 | 13.7 | 14.23 | 2,762,603 | +5.41% |
| 2026-07-10 | 13.78 | 13.83 | 13.33 | 13.5 | 1,448,772 | -1.68% |
| 2026-07-09 | 14.05 | 14.05 | 13.59 | 13.73 | 1,631,358 | -3.51% |
| 2026-07-08 | 13.88 | 14.385 | 13.82 | 14.23 | 2,675,079 | +4.71% |
| 2026-07-07 | 13.37 | 13.79 | 13.23 | 13.59 | 1,634,685 | +2.95% |
| 2026-07-06 | 13.43 | 13.55 | 13.19 | 13.2 | 1,487,524 | -2.87% |
| 2026-07-02 | 13.55 | 13.84 | 13.355 | 13.59 | 2,335,693 | +0.89% |
| 2026-07-01 | 13.755 | 14.17 | 13.344 | 13.47 | 3,027,561 | +4.34% |
| 2026-06-30 | 13.5 | 13.61 | 12.84 | 12.91 | 1,606,673 | -3.37% |
| 2026-06-29 | 13.24 | 13.585 | 13.24 | 13.36 | 1,675,030 | +0.30% |
| 2026-06-26 | 13.54 | 13.76 | 13.18 | 13.32 | 5,269,145 | -2.92% |
| 2026-06-25 | 13.59 | 13.85 | 13.445 | 13.72 | 1,837,861 | +0.07% |
| 2026-06-24 | 13.51 | 13.88 | 13.425 | 13.71 | 1,797,478 | -1.79% |
| 2026-06-23 | 13.88 | 14.16 | 13.87 | 13.96 | 1,503,110 | -0.71% |
| 2026-06-22 | 13.92 | 14.065 | 13.77 | 14.06 | 2,074,168 | +2.11% |
| 2026-06-18 | 13.96 | 13.96 | 13.355 | 13.77 | 3,614,385 | -1.57% |
| 2026-06-17 | 13.84 | 14.2 | 13.725 | 13.99 | 3,768,429 | +1.38% |
| 2026-06-16 | 13.61 | 13.95 | 13.61 | 13.8 | 1,956,936 | -0.43% |
| 2026-06-15 | 14 | 14.29 | 13.84 | 13.86 | 1,915,473 | -7.35% |
| 2026-06-12 | 14.53 | 15.26 | 14.53 | 14.96 | 961,151 | +1.08% |
| 2026-06-11 | 15.68 | 15.68 | 14.72 | 14.8 | 1,465,167 | -3.77% |
| 2026-06-10 | 14.87 | 15.75 | 14.8 | 15.38 | 1,688,333 | +4.27% |
| 2026-06-09 | 14.75 | 14.84 | 14.325 | 14.75 | 1,624,847 | -1.34% |
| 2026-06-08 | 14.69 | 15.065 | 14.68 | 14.95 | 1,470,506 | +3.53% |
| 2026-06-05 | 15.27 | 15.27 | 14.39 | 14.44 | 1,284,073 | -5.62% |
| 2026-06-04 | 15.03 | 15.41 | 14.975 | 15.3 | 1,662,279 | +0.79% |
| 2026-06-03 | 15.04 | 15.44 | 14.82 | 15.18 | 1,286,188 | +1.47% |
| 2026-06-02 | 14.96 | 15.01 | 14.71 | 14.96 | 1,632,022 | +0.54% |
| 2026-06-01 | 15.12 | 15.35 | 14.88 | 14.88 | 1,596,168 | +1.43% |
| 2026-05-29 | 14.61 | 14.81 | 14.37 | 14.67 | 1,849,521 | -0.47% |
| 2026-05-28 | 14.71 | 14.795 | 14.45 | 14.74 | 1,530,472 | +2.50% |
| 2026-05-27 | 14.35 | 14.69 | 14.24 | 14.38 | 1,697,373 | -2.84% |
| 2026-05-26 | 15.69 | 15.8 | 14.79 | 14.8 | 2,064,781 | -7.73% |
| 2026-05-22 | 15.88 | 16.165 | 15.739 | 16.04 | 1,284,820 | +1.01% |
| 2026-05-21 | 16.59 | 16.59 | 15.43 | 15.88 | 2,956,633 | -1.98% |
| 2026-05-20 | 16.52 | 17.05 | 16.08 | 16.2 | 3,191,322 | -2.35% |
| 2026-05-19 | 16.5 | 16.61 | 15.985 | 16.59 | 1,985,956 | +2.16% |
| 2026-05-18 | 16.2 | 16.469 | 16.081 | 16.24 | 2,136,763 | -0.92% |
| 2026-05-15 | 15.79 | 16.4 | 15.665 | 16.39 | 1,962,979 | +6.22% |
| 2026-05-14 | 15.16 | 15.505 | 15.07 | 15.43 | 1,413,521 | +0.78% |
| 2026-05-13 | 15.35 | 15.4 | 15 | 15.31 | 1,896,737 | -0.26% |