Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Talos Energy Inc. (TALO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.63+0.24 (+1.94%)
At close: 4:00PM EDT
12.54 -0.09 (-0.71%)
After hours: 04:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202112.4212.6312.1812.6312.63585,400
Oct 21, 202112.2512.5512.1812.3912.39789,100
Oct 20, 202112.2212.7112.0612.7112.71635,300
Oct 19, 202112.4212.7012.1412.4212.42608,300
Oct 18, 202112.8313.2412.2212.3612.36559,200
Oct 15, 202112.9513.2412.5312.5412.54547,600
Oct 14, 202112.8612.9012.4712.5412.54818,200
Oct 13, 202112.9912.9912.4212.6112.61844,200
Oct 12, 202113.6513.8813.1513.2213.22489,900
Oct 11, 202113.8614.0313.6113.7013.70520,400
Oct 08, 202113.5313.8513.2913.4313.43616,100
Oct 07, 202113.2013.5712.8913.4213.42873,300
Oct 06, 202113.6513.9713.1013.1513.15611,100
Oct 05, 202114.2114.5113.8214.1514.15978,600
Oct 04, 202114.8414.9113.7813.9313.931,212,500
Oct 01, 202113.9614.6013.8414.4614.46774,800
Sep 30, 202113.5113.9213.1413.7713.77988,100
Sep 29, 202113.5613.7613.1013.6913.69811,700
Sep 28, 202114.0414.2213.4313.4913.49725,600
Sep 27, 202114.2214.4313.8313.8913.891,574,000
Sep 24, 202113.5413.8813.5413.6713.67797,000
Sep 23, 202113.0613.7712.8013.7713.77640,500
Sep 22, 202112.6913.0712.6312.8612.86647,800
Sep 21, 202112.5612.8011.8912.3112.311,290,300
Sep 20, 202112.4312.7312.0212.3012.30824,400
Sep 17, 202113.2113.3512.8513.0413.043,206,600
Sep 16, 202113.7713.8013.1613.2113.21791,400
Sep 15, 202113.2713.8613.2313.8513.85889,900
Sep 14, 202113.8313.8712.8212.8712.87994,300
Sep 13, 202112.8013.7212.7413.5013.501,292,400
Sep 10, 202112.8312.8912.4112.4812.48533,100
Sep 09, 202112.4212.8612.2812.5812.58549,900
Sep 08, 202113.1113.3212.5712.6012.60644,100
Sep 07, 202112.4412.8912.4412.7712.77800,200
Sep 03, 202112.8713.0612.6012.7312.73475,900
Sep 02, 202112.5213.3312.4412.9512.95758,300
Sep 01, 202112.3212.5412.1412.2612.26616,900
Aug 31, 202112.0512.4911.8612.4012.40468,600
Aug 30, 202112.6312.7212.0712.1612.16580,100
Aug 27, 202111.6612.7511.6612.4212.42980,400
Aug 26, 202111.3611.8111.2611.5111.511,129,000
Aug 25, 202110.8311.2310.5211.0311.03723,000
Aug 24, 20219.7610.839.7610.8310.831,211,600
Aug 23, 20219.619.829.499.699.69565,500
Aug 20, 20218.759.218.758.998.991,194,300
Aug 19, 20219.079.268.808.928.92782,500
Aug 18, 20219.679.859.329.349.34742,200
Aug 17, 20219.7110.049.669.709.70605,400
Aug 16, 20219.9910.159.769.869.86774,200
Aug 13, 202110.7910.7910.2810.2810.28525,900
Aug 12, 202110.9911.2310.7010.8710.87334,400
Aug 11, 202110.8811.1010.5911.0911.09427,600
Aug 10, 202110.8311.0410.6410.9510.95353,800
Aug 09, 202110.7010.9710.5510.6510.65459,000
Aug 06, 202111.0311.2610.8211.0011.00462,000
Aug 05, 202110.6511.2210.6510.7910.79656,600
Aug 04, 202110.8811.2510.3210.4610.461,779,100
Aug 03, 202110.9911.5910.9411.3711.37714,600
Aug 02, 202111.4512.0311.1311.2311.23905,900
Jul 30, 202111.7511.7511.3611.5411.54562,100
Jul 29, 202111.9011.9711.6111.7411.74697,700
Jul 28, 202111.4311.8811.2511.6711.67723,600
Jul 27, 202111.3511.5211.1411.3011.30775,000
Jul 26, 202110.9711.5910.9511.5311.53880,900
Jul 23, 202111.3511.3510.7910.9210.92464,500
Jul 22, 202111.6611.7111.1911.2711.27655,100
Jul 21, 202111.4811.8611.4411.6411.64832,500
Jul 20, 202111.0711.4410.8611.1311.131,011,800
Jul 19, 202111.2311.6110.9010.9310.931,710,700
Jul 16, 202112.7812.8311.8111.8411.84910,700
Jul 15, 202113.0113.3412.5012.6012.60993,700
Jul 14, 202114.0514.2713.1813.2913.29788,400
Jul 13, 202114.1714.2713.7213.9813.98538,800
Jul 12, 202114.3614.4814.1114.3814.38462,400
Jul 09, 202114.4514.6814.1314.5414.54515,400
Jul 08, 202113.7514.3813.6914.2514.25714,400
Jul 07, 202114.8615.1914.1314.1514.15884,700
Jul 06, 202115.6915.6914.6314.8214.821,171,000
Jul 02, 202116.2016.3215.9416.0916.09601,200
Jul 01, 202116.1416.5515.8916.4016.40816,600
Jun 30, 202115.8316.0015.4415.6415.641,140,100
Jun 29, 202116.3216.6915.6415.6815.681,094,000
Jun 28, 202116.9716.9716.0016.1716.171,485,100
Jun 25, 202117.6017.7917.0017.0117.015,692,700
Jun 24, 202117.4117.7317.2417.4517.453,543,500
Jun 23, 202118.2418.9318.1618.6518.651,192,600
Jun 22, 202117.8318.2117.4818.1518.15528,200
Jun 21, 202117.2018.1517.2018.1418.14962,700
Jun 18, 202116.6817.3716.5417.0717.072,368,800
Jun 17, 202117.8218.2416.9117.2617.261,260,200
Jun 16, 202117.0817.9016.8917.7717.77872,500
Jun 15, 202116.7017.2416.6617.2417.24637,900
Jun 14, 202117.0317.2716.5516.5916.59584,200
Jun 11, 202116.4116.9216.4116.9116.91570,000
Jun 10, 202116.7416.8216.0216.4016.40533,400
Jun 09, 202116.9717.0816.3616.4316.43684,300
Jun 08, 202116.2817.1415.8216.9916.99896,000
Jun 07, 202116.0416.4215.9116.0116.01725,300
Jun 04, 202115.5416.2315.2016.1216.12638,700
Jun 03, 202115.2615.5715.0115.4215.42545,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement