5 DAY PERFORMANCE
+12.59%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
-9.40%
YEAR-TO-DATE PERFORMANCE
+2.27%
1 YEAR PERFORMANCE
-22.54%
Talos Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.51 | $8.34 (-2%) | $8.51 | $8.07 | 2.17 M | $1.51 B |
| 03/11/2025 | $8.67 | $8.43 (-2.77%) | $8.88 | $8.34 | 2.24 M | $1.52 B |
| 03/10/2025 | $8.91 | $8.60 (-3.48%) | $9.00 | $8.56 | 1.83 M | $1.55 B |
| 03/07/2025 | $8.49 | $8.82 (3.89%) | $8.87 | $8.49 | 1.75 M | $1.59 B |
| 03/06/2025 | $8.39 | $8.36 (-0.36%) | $8.48 | $8.24 | 1.56 M | $1.51 B |
| 03/05/2025 | $8.29 | $8.47 (2.17%) | $8.51 | $8.15 | 2.10 M | $1.53 B |
| 03/04/2025 | $8.24 | $8.48 (2.91%) | $8.60 | $8.05 | 2.97 M | $1.53 B |
| 03/03/2025 | $9.04 | $8.35 (-7.63%) | $9.09 | $8.29 | 3.12 M | $1.50 B |
| 02/28/2025 | $9.14 | $9.00 (-1.53%) | $9.22 | $8.88 | 2.47 M | $1.62 B |
| 02/27/2025 | $9.94 | $9.14 (-8.05%) | $9.98 | $8.95 | 4.86 M | $1.65 B |
| 02/26/2025 | $8.65 | $8.68 (0.35%) | $8.73 | $8.48 | 1.85 M | $1.56 B |
| 02/25/2025 | $8.83 | $8.61 (-2.49%) | $8.83 | $8.54 | 1.78 M | $1.55 B |
| 02/24/2025 | $9.01 | $8.84 (-1.89%) | $9.01 | $8.84 | 1.32 M | $1.59 B |
| 02/21/2025 | $9.36 | $9.01 (-3.74%) | $9.37 | $8.88 | 1.59 M | $1.62 B |
| 02/20/2025 | $9.34 | $9.37 (0.32%) | $9.46 | $9.28 | 966,600 | $1.69 B |
| 02/19/2025 | $9.40 | $9.42 (0.21%) | $9.57 | $9.32 | 1.61 M | $1.70 B |
| 02/18/2025 | $9.37 | $9.36 (-0.11%) | $9.56 | $9.18 | 1.56 M | $1.69 B |
| 02/14/2025 | $9.46 | $9.36 (-1.06%) | $9.70 | $9.27 | 1.04 M | $1.69 B |
| 02/13/2025 | $9.23 | $9.39 (1.73%) | $9.44 | $9.19 | 1.56 M | $1.69 B |
| 02/12/2025 | $9.59 | $9.21 (-3.96%) | $9.61 | $9.17 | 1.41 M | $1.66 B |
| 02/11/2025 | $9.81 | $9.70 (-1.12%) | $9.99 | $9.66 | 1.31 M | $1.75 B |
| 02/10/2025 | $9.34 | $9.73 (4.18%) | $9.77 | $9.34 | 1.13 M | $1.75 B |
| 02/07/2025 | $9.31 | $9.21 (-1.07%) | $9.38 | $9.20 | 1.33 M | $1.66 B |
| 02/06/2025 | $9.51 | $9.30 (-2.21%) | $9.56 | $9.25 | 1.67 M | $1.68 B |
| 02/05/2025 | $9.58 | $9.45 (-1.36%) | $9.61 | $9.41 | 1.38 M | $1.70 B |
| 02/04/2025 | $9.11 | $9.59 (5.27%) | $9.66 | $9.06 | 2.08 M | $1.73 B |
| 02/03/2025 | $9.96 | $9.34 (-6.22%) | $10.09 | $9.32 | 1.84 M | $1.68 B |
| 01/31/2025 | $9.97 | $9.92 (-0.5%) | $10.23 | $9.73 | 1.58 M | $1.79 B |
| 01/30/2025 | $10.03 | $10.02 (-0.1%) | $10.05 | $9.80 | 1.20 M | $1.81 B |
| 01/29/2025 | $9.90 | $9.93 (0.3%) | $10.00 | $9.75 | 1.07 M | $1.79 B |
| 01/28/2025 | $10.14 | $9.93 (-2.07%) | $10.15 | $9.81 | 925,516 | $1.79 B |
| 01/27/2025 | $10.11 | $10.11 (0%) | $10.34 | $10.00 | 1.67 M | $1.82 B |
| 01/24/2025 | $10.34 | $10.19 (-1.45%) | $10.37 | $10.07 | 1.15 M | $1.84 B |
| 01/23/2025 | $10.52 | $10.41 (-1.05%) | $10.68 | $10.29 | 1.99 M | $1.88 B |
| 01/22/2025 | $10.58 | $10.46 (-1.13%) | $10.76 | $10.41 | 1.42 M | $1.88 B |
| 01/21/2025 | $10.79 | $10.65 (-1.3%) | $10.89 | $10.55 | 2.03 M | $1.92 B |
| 01/17/2025 | $10.94 | $10.90 (-0.37%) | $11.01 | $10.63 | 1.91 M | $1.96 B |
| 01/16/2025 | $10.84 | $11.01 (1.57%) | $11.12 | $10.75 | 2.09 M | $1.98 B |
| 01/15/2025 | $10.79 | $10.78 (-0.09%) | $10.82 | $10.57 | 1.52 M | $1.94 B |
| 01/14/2025 | $10.43 | $10.59 (1.53%) | $10.68 | $10.39 | 1.60 M | $1.91 B |
| 01/13/2025 | $10.72 | $10.66 (-0.56%) | $10.86 | $10.44 | 2.65 M | $1.92 B |
| 01/10/2025 | $10.26 | $10.64 (3.7%) | $10.70 | $10.26 | 3.32 M | $1.92 B |
| 01/08/2025 | $9.96 | $9.97 (0.1%) | $10.11 | $9.85 | 1.63 M | $1.80 B |
| 01/07/2025 | $9.99 | $10.07 (0.8%) | $10.10 | $9.88 | 1.99 M | $1.81 B |
| 01/06/2025 | $10.18 | $9.93 (-2.46%) | $10.34 | $9.82 | 2.80 M | $1.79 B |
| 01/03/2025 | $10.14 | $10.18 (0.39%) | $10.27 | $10.07 | 1.80 M | $1.83 B |
| 01/02/2025 | $9.98 | $10.07 (0.9%) | $10.27 | $9.90 | 2.38 M | $1.81 B |
| 12/31/2024 | $9.67 | $9.71 (0.41%) | $9.86 | $9.63 | 1.52 M | $1.75 B |
| 12/30/2024 | $9.30 | $9.63 (3.55%) | $9.74 | $9.23 | 1.47 M | $1.74 B |
| 12/27/2024 | $9.18 | $9.24 (0.65%) | $9.38 | $9.12 | 1.27 M | $1.67 B |
| 12/26/2024 | $9.20 | $9.18 (-0.22%) | $9.20 | $9.02 | 800,300 | $1.65 B |
| 12/24/2024 | $9.08 | $9.23 (1.65%) | $9.27 | $8.97 | 657,100 | $1.66 B |
| 12/23/2024 | $9.08 | $9.08 (0%) | $9.11 | $8.89 | 1.69 M | $1.64 B |
| 12/20/2024 | $9.10 | $9.10 (0%) | $9.27 | $8.98 | 4.29 M | $1.64 B |
| 12/19/2024 | $9.74 | $9.16 (-5.95%) | $9.76 | $9.13 | 2.82 M | $1.65 B |
| 12/18/2024 | $9.85 | $9.53 (-3.25%) | $9.93 | $9.49 | 2.34 M | $1.72 B |
| 12/17/2024 | $9.75 | $9.80 (0.51%) | $9.84 | $9.49 | 2.56 M | $1.77 B |
| 12/16/2024 | $9.90 | $9.82 (-0.81%) | $9.95 | $9.77 | 2.79 M | $1.77 B |
| 12/13/2024 | $10.01 | $9.96 (-0.5%) | $10.13 | $9.86 | 1.46 M | $1.79 B |
| 12/12/2024 | $10.26 | $10.00 (-2.53%) | $10.34 | $9.95 | 1.82 M | $1.80 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.
