5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-12.56%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+25.40%
YEAR-TO-DATE PERFORMANCE
+20.05%
1 YEAR PERFORMANCE
+52.24%
Talos Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.35 | $15.31 (-0.26%) | $15.40 | $15.00 | 1.90 M | $2.57 B |
| 05/12/2026 | $15.52 | $15.35 (-1.1%) | $15.52 | $15.17 | 1.30 M | $2.58 B |
| 05/11/2026 | $15.28 | $15.33 (0.33%) | $15.45 | $15.00 | 1.53 M | $2.58 B |
| 05/08/2026 | $14.87 | $14.99 (0.81%) | $15.10 | $14.50 | 1.44 M | $2.52 B |
| 05/07/2026 | $14.65 | $14.92 (1.84%) | $15.01 | $14.35 | 2.55 M | $2.51 B |
| 05/06/2026 | $15.00 | $15.05 (0.33%) | $15.65 | $14.86 | 2.59 M | $2.53 B |
| 05/05/2026 | $16.07 | $15.92 (-0.93%) | $16.27 | $15.90 | 1.96 M | $2.68 B |
| 05/04/2026 | $15.68 | $16.20 (3.32%) | $16.24 | $15.52 | 1.82 M | $2.73 B |
| 05/01/2026 | $15.77 | $15.56 (-1.33%) | $15.84 | $15.10 | 1.41 M | $2.73 B |
| 04/30/2026 | $15.56 | $15.92 (2.31%) | $15.97 | $15.50 | 2.08 M | $2.79 B |
| 04/29/2026 | $15.85 | $15.99 (0.88%) | $16.04 | $15.47 | 1.50 M | $2.80 B |
| 04/28/2026 | $15.57 | $15.51 (-0.39%) | $16.14 | $15.26 | 1.17 M | $2.72 B |
| 04/27/2026 | $15.10 | $15.18 (0.53%) | $15.39 | $15.10 | 882.70 K | $2.66 B |
| 04/24/2026 | $15.08 | $14.90 (-1.19%) | $15.12 | $14.77 | 888.30 K | $2.61 B |
| 04/23/2026 | $14.95 | $15.23 (1.87%) | $15.35 | $14.89 | 1.64 M | $2.67 B |
| 04/22/2026 | $14.70 | $14.91 (1.43%) | $14.93 | $14.59 | 1.31 M | $2.61 B |
| 04/21/2026 | $13.98 | $14.56 (4.15%) | $14.66 | $13.77 | 1.95 M | $2.55 B |
| 04/20/2026 | $13.72 | $13.84 (0.87%) | $13.98 | $13.50 | 1.71 M | $2.42 B |
| 04/17/2026 | $13.87 | $13.50 (-2.67%) | $13.87 | $12.47 | 2.81 M | $2.36 B |
| 04/16/2026 | $14.40 | $14.76 (2.5%) | $14.80 | $14.37 | 1.89 M | $2.59 B |
| 04/15/2026 | $14.21 | $14.37 (1.13%) | $14.49 | $14.11 | 1.45 M | $2.52 B |
| 04/14/2026 | $14.91 | $14.26 (-4.36%) | $14.94 | $14.06 | 1.95 M | $2.50 B |
| 04/13/2026 | $14.88 | $15.13 (1.68%) | $15.28 | $14.77 | 2.27 M | $2.65 B |
| 04/10/2026 | $14.33 | $14.53 (1.4%) | $14.80 | $14.33 | 1.58 M | $2.54 B |
| 04/09/2026 | $14.98 | $14.53 (-3%) | $15.03 | $14.29 | 2.10 M | $2.54 B |
| 04/08/2026 | $14.35 | $14.92 (3.97%) | $14.96 | $13.70 | 3.04 M | $2.61 B |
| 04/07/2026 | $16.00 | $16.16 (1%) | $16.49 | $15.98 | 2.26 M | $2.83 B |
| 04/06/2026 | $15.40 | $15.91 (3.31%) | $15.96 | $15.40 | 2.43 M | $2.79 B |
| 04/02/2026 | $15.81 | $15.65 (-1.01%) | $15.99 | $15.26 | 3.34 M | $2.74 B |
| 04/01/2026 | $15.31 | $14.93 (-2.48%) | $15.60 | $14.65 | 3.74 M | $2.61 B |
| 03/31/2026 | $16.20 | $15.76 (-2.72%) | $16.41 | $15.15 | 4.32 M | $2.76 B |
| 03/30/2026 | $16.90 | $16.32 (-3.43%) | $16.96 | $16.20 | 3.52 M | $2.86 B |
| 03/27/2026 | $16.80 | $16.57 (-1.37%) | $16.91 | $16.42 | 3.58 M | $2.90 B |
| 03/26/2026 | $16.50 | $16.55 (0.3%) | $17.01 | $16.43 | 3.81 M | $2.90 B |
| 03/25/2026 | $15.36 | $16.28 (5.99%) | $16.29 | $15.36 | 3.98 M | $2.85 B |
| 03/24/2026 | $15.37 | $15.65 (1.82%) | $15.86 | $15.33 | 2.32 M | $2.74 B |
| 03/23/2026 | $14.85 | $15.14 (1.95%) | $15.37 | $14.61 | 2.52 M | $2.65 B |
| 03/20/2026 | $14.83 | $15.48 (4.38%) | $15.70 | $14.66 | 7.55 M | $2.71 B |
| 03/19/2026 | $14.49 | $14.63 (0.97%) | $14.84 | $14.45 | 3.34 M | $2.56 B |
| 03/18/2026 | $14.22 | $14.26 (0.28%) | $14.35 | $14.00 | 2.12 M | $2.50 B |
| 03/17/2026 | $13.58 | $13.96 (2.8%) | $14.21 | $13.58 | 2.07 M | $2.44 B |
| 03/16/2026 | $13.81 | $13.63 (-1.3%) | $13.91 | $13.48 | 1.71 M | $2.39 B |
| 03/13/2026 | $13.40 | $13.82 (3.13%) | $13.87 | $13.33 | 2.17 M | $2.42 B |
| 03/12/2026 | $13.50 | $13.53 (0.22%) | $13.79 | $13.35 | 2.19 M | $2.37 B |
| 03/11/2026 | $12.90 | $13.43 (4.11%) | $13.49 | $12.88 | 2.26 M | $2.35 B |
| 03/10/2026 | $13.35 | $12.94 (-3.07%) | $13.50 | $12.90 | 2.66 M | $2.27 B |
| 03/09/2026 | $13.58 | $13.22 (-2.65%) | $13.69 | $13.08 | 2.51 M | $2.32 B |
| 03/06/2026 | $13.49 | $13.27 (-1.63%) | $13.60 | $13.09 | 2.54 M | $2.32 B |
| 03/05/2026 | $12.94 | $13.24 (2.32%) | $13.38 | $12.88 | 2.81 M | $2.32 B |
| 03/04/2026 | $12.82 | $13.04 (1.72%) | $13.13 | $12.66 | 1.66 M | $2.28 B |
| 03/03/2026 | $13.09 | $13.09 (0%) | $13.55 | $12.61 | 2.44 M | $2.29 B |
| 03/02/2026 | $12.84 | $12.90 (0.47%) | $13.20 | $12.38 | 3.18 M | $2.26 B |
| 02/27/2026 | $11.68 | $12.25 (4.88%) | $12.28 | $11.59 | 2.96 M | $2.15 B |
| 02/26/2026 | $11.06 | $11.57 (4.61%) | $11.61 | $10.85 | 2.86 M | $2.03 B |
| 02/25/2026 | $11.56 | $11.33 (-1.99%) | $12.30 | $11.17 | 6.52 M | $1.98 B |
| 02/24/2026 | $13.32 | $13.13 (-1.43%) | $13.33 | $12.96 | 1.27 M | $2.30 B |
| 02/23/2026 | $13.51 | $13.14 (-2.74%) | $13.79 | $13.09 | 1.72 M | $2.30 B |
| 02/20/2026 | $13.69 | $13.51 (-1.31%) | $13.85 | $13.32 | 1.81 M | $2.34 B |
| 02/19/2026 | $13.39 | $13.69 (2.24%) | $13.71 | $13.37 | 2.14 M | $2.37 B |
| 02/18/2026 | $12.91 | $13.13 (1.7%) | $13.29 | $12.90 | 2.56 M | $2.28 B |
| 02/17/2026 | $13.24 | $12.63 (-4.61%) | $13.44 | $12.51 | 2.27 M | $2.19 B |
| 02/13/2026 | $12.56 | $13.12 (4.46%) | $13.12 | $12.56 | 1.37 M | $2.27 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.
