Talos Energy Inc (NY: TALO )

13.93 +0.28 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.83 13.96 13.68 13.93 1,563,370 +0.28(+2.05%)
Mar 27, 2024 13.17 13.67 13.13 13.65 1,751,071 +0.48(+3.64%)
Mar 26, 2024 13.67 13.67 13.15 13.17 1,166,628 -0.42(-3.09%)
Mar 25, 2024 13.41 13.67 13.41 13.59 1,428,573 +0.13(+0.97%)
Mar 22, 2024 13.68 13.78 13.34 13.46 1,512,929 -0.26(-1.90%)
Mar 21, 2024 13.70 13.91 13.62 13.72 1,478,072 -0.02(-0.15%)
Mar 20, 2024 13.29 13.81 13.18 13.74 2,369,313 +0.45(+3.39%)
Mar 19, 2024 12.91 13.51 12.91 13.29 2,470,215 +0.28(+2.15%)
Mar 18, 2024 13.30 13.32 12.80 13.01 2,033,266 +0.16(+1.25%)
Mar 15, 2024 12.78 13.14 12.78 12.85 4,527,045 +0.03(+0.23%)
Mar 14, 2024 13.06 13.15 12.65 12.82 3,592,393 -0.18(-1.38%)
Mar 13, 2024 12.83 13.14 12.64 13.00 3,281,112 +0.18(+1.40%)
Mar 12, 2024 12.78 12.83 12.55 12.82 1,207,294 +0.12(+0.94%)
Mar 11, 2024 12.63 12.85 12.53 12.70 1,254,045 -0.02(-0.16%)
Mar 08, 2024 12.66 13.02 12.51 12.72 1,728,848 +0.20(+1.60%)
Mar 07, 2024 12.87 12.92 12.48 12.52 2,351,875 -0.31(-2.42%)
Mar 06, 2024 13.21 13.33 12.67 12.83 1,886,455 -0.21(-1.61%)
Mar 05, 2024 13.12 13.48 12.96 13.04 1,736,066 -0.21(-1.58%)
Mar 04, 2024 13.51 13.58 12.96 13.25 2,241,770 -0.08(-0.60%)
Mar 01, 2024 13.31 13.55 13.18 13.33 2,304,260 +0.14(+1.06%)
Feb 29, 2024 13.04 13.55 12.69 13.19 2,511,592 +0.19(+1.46%)
Feb 28, 2024 13.04 13.40 12.96 13.00 2,515,268 -0.21(-1.59%)
Feb 27, 2024 13.11 13.39 13.03 13.21 1,742,492 +0.25(+1.93%)
Feb 26, 2024 12.75 12.98 12.66 12.96 975,696 +0.01(+0.08%)
Feb 23, 2024 12.96 13.03 12.70 12.95 883,680 -0.25(-1.89%)
Feb 22, 2024 13.12 13.25 12.90 13.20 1,073,365 -0.05(-0.38%)
Feb 21, 2024 13.12 13.42 13.08 13.25 1,093,533 +0.22(+1.69%)
Feb 20, 2024 13.09 13.27 12.86 13.03 984,526 -0.13(-0.99%)
Feb 16, 2024 13.00 13.35 12.84 13.16 1,115,133 +0.17(+1.31%)
Feb 15, 2024 12.33 13.00 12.33 12.99 2,197,139 +0.70(+5.70%)
Feb 14, 2024 12.41 12.59 12.20 12.29 1,168,943 -0.01(-0.08%)
Feb 13, 2024 12.47 12.60 12.25 12.30 1,378,114 -0.33(-2.61%)
Feb 12, 2024 12.30 12.87 12.30 12.63 1,182,886 +0.33(+2.68%)
Feb 09, 2024 12.29 12.56 12.17 12.30 1,410,509 -0.03(-0.24%)
Feb 08, 2024 12.26 12.53 12.21 12.33 1,479,399 +0.12(+0.98%)
Feb 07, 2024 12.03 12.25 11.78 12.21 2,068,646 +0.20(+1.67%)
Feb 06, 2024 11.96 12.25 11.86 12.01 1,531,650 +0.02(+0.17%)
Feb 05, 2024 12.10 12.10 11.75 11.99 1,733,247 -0.24(-1.96%)
Feb 02, 2024 12.47 12.50 12.15 12.23 1,618,992 -0.32(-2.55%)
Feb 01, 2024 13.10 13.14 12.47 12.55 2,111,062 -0.42(-3.24%)
Jan 31, 2024 13.60 13.60 12.91 12.97 2,617,570 -0.63(-4.63%)
Jan 30, 2024 13.27 13.65 13.21 13.60 1,591,700 +0.20(+1.49%)
Jan 29, 2024 13.20 13.52 12.95 13.40 3,437,291 +0.22(+1.67%)
Jan 26, 2024 13.32 13.46 13.03 13.18 1,610,605 -0.08(-0.60%)
Jan 25, 2024 13.33 13.33 12.90 13.26 1,489,418 +0.22(+1.69%)
Jan 24, 2024 12.99 13.07 12.71 13.04 1,765,794 +0.22(+1.72%)
Jan 23, 2024 13.07 13.33 12.69 12.82 2,496,336 -0.20(-1.54%)
Jan 22, 2024 12.90 13.28 12.70 13.02 5,836,044 +0.29(+2.28%)
Jan 19, 2024 12.44 12.86 12.20 12.73 14,833,181 +0.12(+0.95%)
Jan 18, 2024 12.61 12.73 12.10 12.61 15,699,394 +0.08(+0.64%)
Jan 17, 2024 12.51 12.72 12.31 12.53 1,125,237 -0.12(-0.95%)
Jan 16, 2024 13.40 13.89 12.64 12.65 2,333,263 -0.86(-6.37%)
Jan 12, 2024 13.61 13.69 13.31 13.51 772,046 +0.37(+2.82%)
Jan 11, 2024 13.08 13.30 13.05 13.14 855,354 +0.08(+0.61%)
Jan 10, 2024 13.18 13.18 12.88 13.06 692,713 -0.16(-1.21%)
Jan 09, 2024 13.52 13.52 13.08 13.22 871,982 -0.35(-2.58%)
Jan 08, 2024 13.34 13.58 13.16 13.57 755,632 -0.14(-1.02%)
Jan 05, 2024 13.88 13.93 13.61 13.71 979,203 -0.02(-0.15%)
Jan 04, 2024 14.70 14.78 13.72 13.73 1,115,254 -0.93(-6.34%)
Jan 03, 2024 14.43 14.78 14.21 14.66 1,515,357 +0.26(+1.81%)
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.