5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
-10.24%
3 MONTH PERFORMANCE
-20.16%
6 MONTH PERFORMANCE
+21.38%
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 |
|---|---|---|---|---|---|---|
| 06/26/2026 | $13.54 | $13.32 (-1.62%) | $13.76 | $13.18 | 5.27 M | $2.24 B |
| 06/25/2026 | $13.59 | $13.72 (0.96%) | $13.85 | $13.45 | 1.84 M | $2.31 B |
| 06/24/2026 | $13.51 | $13.71 (1.48%) | $13.88 | $13.43 | 1.80 M | $2.31 B |
| 06/23/2026 | $13.88 | $13.96 (0.58%) | $14.16 | $13.87 | 1.50 M | $2.35 B |
| 06/22/2026 | $13.92 | $14.06 (1.01%) | $14.07 | $13.77 | 2.07 M | $2.37 B |
| 06/18/2026 | $13.96 | $13.77 (-1.36%) | $13.96 | $13.36 | 3.61 M | $2.32 B |
| 06/17/2026 | $13.84 | $13.99 (1.08%) | $14.20 | $13.73 | 3.77 M | $2.36 B |
| 06/16/2026 | $13.61 | $13.80 (1.4%) | $13.95 | $13.61 | 1.96 M | $2.32 B |
| 06/15/2026 | $14.00 | $13.86 (-1%) | $14.29 | $13.84 | 1.92 M | $2.33 B |
| 06/12/2026 | $14.53 | $14.96 (2.96%) | $15.26 | $14.53 | 961.15 K | $2.52 B |
| 06/11/2026 | $15.68 | $14.80 (-5.61%) | $15.68 | $14.72 | 1.47 M | $2.49 B |
| 06/10/2026 | $14.87 | $15.38 (3.43%) | $15.75 | $14.80 | 1.69 M | $2.59 B |
| 06/09/2026 | $14.75 | $14.75 (0%) | $14.84 | $14.33 | 1.62 M | $2.48 B |
| 06/08/2026 | $14.69 | $14.95 (1.77%) | $15.07 | $14.68 | 1.47 M | $2.52 B |
| 06/05/2026 | $15.27 | $14.44 (-5.44%) | $15.27 | $14.39 | 1.28 M | $2.43 B |
| 06/04/2026 | $15.03 | $15.30 (1.8%) | $15.41 | $14.98 | 1.66 M | $2.58 B |
| 06/03/2026 | $15.04 | $15.18 (0.93%) | $15.44 | $14.82 | 1.29 M | $2.56 B |
| 06/02/2026 | $14.96 | $14.96 (0%) | $15.01 | $14.71 | 1.63 M | $2.52 B |
| 06/01/2026 | $15.12 | $14.88 (-1.59%) | $15.35 | $14.88 | 1.60 M | $2.51 B |
| 05/29/2026 | $14.61 | $14.67 (0.41%) | $14.81 | $14.37 | 1.85 M | $2.47 B |
| 05/28/2026 | $14.71 | $14.74 (0.2%) | $14.80 | $14.45 | 1.53 M | $2.48 B |
| 05/27/2026 | $14.35 | $14.38 (0.21%) | $14.69 | $14.24 | 1.70 M | $2.42 B |
| 05/26/2026 | $15.69 | $14.80 (-5.67%) | $15.80 | $14.79 | 2.06 M | $2.49 B |
| 05/22/2026 | $15.88 | $16.04 (1.01%) | $16.17 | $15.74 | 1.28 M | $2.70 B |
| 05/21/2026 | $16.59 | $15.88 (-4.28%) | $16.59 | $15.43 | 2.96 M | $2.67 B |
| 05/20/2026 | $16.52 | $16.20 (-1.94%) | $17.05 | $16.08 | 3.19 M | $2.73 B |
| 05/19/2026 | $16.50 | $16.59 (0.55%) | $16.61 | $15.99 | 1.99 M | $2.79 B |
| 05/18/2026 | $16.20 | $16.24 (0.25%) | $16.47 | $16.08 | 2.14 M | $2.73 B |
| 05/15/2026 | $15.79 | $16.39 (3.8%) | $16.40 | $15.67 | 1.96 M | $2.76 B |
| 05/14/2026 | $15.16 | $15.43 (1.78%) | $15.51 | $15.07 | 1.41 M | $2.60 B |
| 05/13/2026 | $15.35 | $15.31 (-0.26%) | $15.40 | $15.00 | 1.90 M | $2.58 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 | $2.62 B |
| 04/30/2026 | $15.56 | $15.92 (2.31%) | $15.97 | $15.50 | 2.08 M | $2.68 B |
| 04/29/2026 | $15.85 | $15.99 (0.88%) | $16.04 | $15.47 | 1.50 M | $2.69 B |
| 04/28/2026 | $15.57 | $15.51 (-0.39%) | $16.14 | $15.26 | 1.17 M | $2.61 B |
| 04/27/2026 | $15.10 | $15.18 (0.53%) | $15.39 | $15.10 | 882.70 K | $2.56 B |
| 04/24/2026 | $15.08 | $14.90 (-1.19%) | $15.12 | $14.77 | 888.30 K | $2.51 B |
| 04/23/2026 | $14.95 | $15.23 (1.87%) | $15.35 | $14.89 | 1.64 M | $2.56 B |
| 04/22/2026 | $14.70 | $14.91 (1.43%) | $14.93 | $14.59 | 1.31 M | $2.51 B |
| 04/21/2026 | $13.98 | $14.56 (4.15%) | $14.66 | $13.77 | 1.95 M | $2.45 B |
| 04/20/2026 | $13.72 | $13.84 (0.87%) | $13.98 | $13.50 | 1.71 M | $2.33 B |
| 04/17/2026 | $13.87 | $13.50 (-2.67%) | $13.87 | $12.47 | 2.81 M | $2.27 B |
| 04/16/2026 | $14.40 | $14.76 (2.5%) | $14.80 | $14.37 | 1.89 M | $2.49 B |
| 04/15/2026 | $14.21 | $14.37 (1.13%) | $14.49 | $14.11 | 1.45 M | $2.42 B |
| 04/14/2026 | $14.91 | $14.26 (-4.36%) | $14.94 | $14.06 | 1.95 M | $2.40 B |
| 04/13/2026 | $14.88 | $15.13 (1.68%) | $15.28 | $14.77 | 2.27 M | $2.55 B |
| 04/10/2026 | $14.33 | $14.53 (1.4%) | $14.80 | $14.33 | 1.58 M | $2.45 B |
| 04/09/2026 | $14.98 | $14.53 (-3%) | $15.03 | $14.29 | 2.10 M | $2.45 B |
| 04/08/2026 | $14.35 | $14.92 (3.97%) | $14.96 | $13.70 | 3.04 M | $2.51 B |
| 04/07/2026 | $16.00 | $16.16 (1%) | $16.49 | $15.98 | 2.26 M | $2.72 B |
| 04/06/2026 | $15.40 | $15.91 (3.31%) | $15.96 | $15.40 | 2.43 M | $2.68 B |
| 04/02/2026 | $15.81 | $15.65 (-1.01%) | $15.99 | $15.26 | 3.34 M | $2.64 B |
| 04/01/2026 | $15.31 | $14.93 (-2.48%) | $15.60 | $14.65 | 3.74 M | $2.51 B |
| 03/31/2026 | $16.20 | $15.76 (-2.72%) | $16.41 | $15.15 | 4.32 M | $2.65 B |
| 03/30/2026 | $16.90 | $16.32 (-3.43%) | $16.96 | $16.20 | 3.52 M | $2.75 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.
