Talos Energy Inc (NY: TALO )

13.94 +0.16 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.18 16.75 15.70 15.79 915,334 -0.72(-4.36%)
Mar 30, 2022 16.22 16.73 16.11 16.51 1,329,648 +0.64(+4.03%)
Mar 29, 2022 15.27 15.93 14.96 15.87 959,487 -0.04(-0.25%)
Mar 28, 2022 16.04 16.04 15.48 15.91 1,799,579 -0.69(-4.16%)
Mar 25, 2022 15.69 16.62 15.69 16.60 1,099,575 +0.82(+5.20%)
Mar 24, 2022 15.89 15.98 15.53 15.78 1,061,120 +0.04(+0.25%)
Mar 23, 2022 15.91 16.13 15.51 15.74 2,138,713 +0.20(+1.29%)
Mar 22, 2022 15.50 15.76 15.06 15.54 1,801,593 +0.06(+0.39%)
Mar 21, 2022 15.50 15.65 15.14 15.48 1,928,971 +0.35(+2.31%)
Mar 18, 2022 15.25 15.25 14.77 15.13 1,761,354 -0.19(-1.24%)
Mar 17, 2022 14.70 15.43 14.62 15.32 1,588,734 +1.11(+7.81%)
Mar 16, 2022 14.66 14.85 14.00 14.21 1,665,372 -0.34(-2.34%)
Mar 15, 2022 14.07 15.10 13.91 14.55 2,035,566 -0.38(-2.55%)
Mar 14, 2022 15.24 15.38 14.37 14.93 2,066,636 -0.76(-4.84%)
Mar 11, 2022 16.37 16.60 15.67 15.69 1,181,166 -1.05(-6.27%)
Mar 10, 2022 16.99 16.61 16.74 1,432,718 -0.02(-0.12%)
Mar 09, 2022 16.77 17.23 16.27 16.76 1,927,686 -0.71(-4.06%)
Mar 08, 2022 18.84 19.00 16.84 17.47 3,939,320 -1.11(-5.97%)
Mar 07, 2022 18.45 19.64 18.05 18.58 1,913,677 +0.49(+2.71%)
Mar 04, 2022 17.60 18.49 17.19 18.09 1,727,797 +0.75(+4.33%)
Mar 03, 2022 17.00 17.61 16.89 17.34 1,284,361 -0.02(-0.12%)
Mar 02, 2022 17.17 17.69 16.75 17.36 2,152,778 +0.22(+1.28%)
Mar 01, 2022 15.93 17.15 15.78 17.14 3,072,587 +1.43(+9.10%)
Feb 28, 2022 13.91 15.72 13.86 15.71 1,680,874 +1.59(+11.26%)
Feb 25, 2022 13.14 14.14 13.20 14.12 1,636,283 +0.94(+7.13%)
Feb 24, 2022 13.11 13.57 12.64 13.18 1,901,766 +0.30(+2.33%)
Feb 23, 2022 12.44 13.04 12.34 12.88 1,091,952 +0.60(+4.89%)
Feb 22, 2022 12.62 12.71 11.87 12.28 1,161,262 +0.12(+0.99%)
Feb 18, 2022 12.16 0 -0.44(-3.49%)
Feb 17, 2022 12.38 12.68 12.27 12.60 683,459 +0.14(+1.12%)
Feb 16, 2022 12.14 13.10 12.14 12.46 1,606,542 +0.59(+4.97%)
Feb 15, 2022 11.63 11.94 11.35 11.87 836,902 -0.28(-2.30%)
Feb 14, 2022 12.73 12.73 12.02 12.15 1,135,180 -0.65(-5.08%)
Feb 11, 2022 11.72 12.88 11.58 12.80 2,152,235 +1.27(+11.01%)
Feb 10, 2022 10.90 11.96 10.90 11.53 1,471,245 +0.45(+4.06%)
Feb 09, 2022 10.86 11.26 10.80 11.08 1,194,781 +0.17(+1.56%)
Feb 08, 2022 11.63 11.72 10.88 10.91 1,278,455 -0.72(-6.19%)
Feb 07, 2022 11.41 11.72 11.34 11.63 1,112,994 +0.00(+0.00%)
Feb 04, 2022 11.44 12.01 11.33 11.63 1,260,380 +0.46(+4.12%)
Feb 03, 2022 11.24 11.38 10.88 11.17 1,135,452 -0.18(-1.59%)
Feb 02, 2022 11.29 11.39 10.82 11.35 1,115,908 +0.06(+0.53%)
Feb 01, 2022 10.61 11.31 10.53 11.29 1,065,401 +0.65(+6.11%)
Jan 31, 2022 10.33 10.79 10.64 908,776 +0.34(+3.30%)
Jan 28, 2022 10.19 10.37 9.840 10.30 1,288,354 +0.06(+0.59%)
Jan 27, 2022 10.48 10.60 10.02 10.24 1,380,848 +0.05(+0.49%)
Jan 26, 2022 10.80 10.86 10.19 10.19 1,059,532 -0.28(-2.67%)
Jan 25, 2022 9.980 10.58 9.580 10.47 937,310 +0.34(+3.36%)
Jan 24, 2022 9.500 10.18 9.080 10.13 1,593,467 +0.35(+3.58%)
Jan 21, 2022 10.04 10.20 9.650 9.780 1,738,148 -0.45(-4.40%)
Jan 20, 2022 10.85 11.20 10.22 10.23 1,049,483 -0.79(-7.17%)
Jan 19, 2022 11.30 11.34 10.87 11.02 932,918 -0.05(-0.45%)
Jan 18, 2022 11.53 11.75 10.92 11.07 1,137,599 -0.24(-2.12%)
Jan 14, 2022 11.31 0 +0.26(+2.35%)
Jan 13, 2022 11.43 11.57 11.01 11.05 531,764 -0.38(-3.32%)
Jan 12, 2022 11.47 11.68 11.26 11.43 1,127,212 +0.01(+0.09%)
Jan 11, 2022 10.78 11.49 10.43 11.42 1,851,818 +1.08(+10.44%)
Jan 10, 2022 10.34 10.69 10.13 10.34 1,524,003 -0.59(-5.40%)
Jan 07, 2022 10.89 11.02 10.37 10.93 3,008,142 +0.05(+0.46%)
Jan 06, 2022 11.17 11.36 10.84 10.88 1,669,208 +0.12(+1.12%)
Jan 05, 2022 10.90 11.31 10.62 10.76 2,998,486 +0.00(+0.00%)
Jan 04, 2022 10.30 10.80 10.08 10.76 2,051,098 +0.61(+6.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.