5 DAY PERFORMANCE
-19.13%
1 MONTH PERFORMANCE
-13.30%
3 MONTH PERFORMANCE
-17.52%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
+20.05%
1 YEAR PERFORMANCE
+41.04%
Talos Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $17.88 | $17.47 (-2.29%) | $18.01 | $17.31 | 1.67 M | $2.92 B |
| 08/20/2026 | $17.64 | $17.75 (0.62%) | $18.44 | $17.40 | 2.60 M | $2.96 B |
| 08/19/2026 | $16.64 | $17.17 (3.19%) | $17.23 | $16.54 | 1.91 M | $2.87 B |
| 08/18/2026 | $16.75 | $16.36 (-2.33%) | $16.90 | $16.26 | 1.60 M | $2.73 B |
| 08/17/2026 | $15.88 | $16.41 (3.34%) | $16.42 | $15.80 | 1.41 M | $2.74 B |
| 08/14/2026 | $15.63 | $15.77 (0.9%) | $16.00 | $15.46 | 1.38 M | $2.63 B |
| 08/13/2026 | $15.21 | $15.45 (1.58%) | $15.46 | $15.06 | 1.27 M | $2.58 B |
| 08/12/2026 | $15.51 | $15.50 (-0.06%) | $15.73 | $15.34 | 1.62 M | $2.59 B |
| 08/11/2026 | $15.48 | $15.57 (0.58%) | $15.85 | $15.41 | 1.86 M | $2.60 B |
| 08/10/2026 | $14.68 | $15.59 (6.2%) | $15.66 | $14.65 | 1.93 M | $2.60 B |
| 08/07/2026 | $13.92 | $14.38 (3.3%) | $14.71 | $13.90 | 1.59 M | $2.40 B |
| 08/06/2026 | $14.46 | $14.08 (-2.63%) | $14.70 | $14.04 | 2.26 M | $2.35 B |
| 08/05/2026 | $14.69 | $14.18 (-3.47%) | $14.88 | $13.98 | 4.38 M | $2.37 B |
| 08/04/2026 | $14.46 | $14.27 (-1.31%) | $14.56 | $14.22 | 2.54 M | $2.38 B |
| 08/03/2026 | $14.57 | $14.87 (2.06%) | $15.11 | $14.48 | 1.70 M | $2.48 B |
| 07/31/2026 | $14.63 | $15.18 (3.76%) | $15.19 | $14.55 | 1.70 M | $2.53 B |
| 07/30/2026 | $13.93 | $14.60 (4.81%) | $14.63 | $13.93 | 3.46 M | $2.46 B |
| 07/29/2026 | $14.29 | $14.25 (-0.28%) | $14.35 | $13.91 | 1.99 M | $2.40 B |
| 07/28/2026 | $14.27 | $13.67 (-4.2%) | $14.39 | $13.50 | 1.93 M | $2.30 B |
| 07/27/2026 | $14.44 | $14.13 (-2.15%) | $14.83 | $14.09 | 1.95 M | $2.38 B |
| 07/24/2026 | $15.15 | $14.93 (-1.45%) | $15.42 | $14.88 | 1.30 M | $2.51 B |
| 07/23/2026 | $15.69 | $15.26 (-2.74%) | $15.85 | $15.25 | 2.06 M | $2.57 B |
| 07/22/2026 | $15.03 | $15.27 (1.6%) | $15.40 | $15.03 | 2.01 M | $2.57 B |
| 07/21/2026 | $14.19 | $14.77 (4.09%) | $14.83 | $14.19 | 2.05 M | $2.49 B |
| 07/20/2026 | $14.74 | $14.22 (-3.53%) | $14.74 | $14.20 | 2.00 M | $2.39 B |
| 07/17/2026 | $14.44 | $14.92 (3.32%) | $14.97 | $14.44 | 1.97 M | $2.51 B |
| 07/16/2026 | $13.84 | $14.12 (2.02%) | $14.32 | $13.75 | 1.65 M | $2.38 B |
| 07/15/2026 | $14.21 | $13.98 (-1.62%) | $14.32 | $13.65 | 1.33 M | $2.35 B |
| 07/14/2026 | $14.37 | $14.16 (-1.46%) | $14.60 | $14.11 | 1.44 M | $2.38 B |
| 07/13/2026 | $13.86 | $14.23 (2.67%) | $14.41 | $13.70 | 2.76 M | $2.40 B |
| 07/10/2026 | $13.78 | $13.50 (-2.03%) | $13.83 | $13.33 | 1.45 M | $2.27 B |
| 07/09/2026 | $14.05 | $13.73 (-2.28%) | $14.05 | $13.59 | 1.63 M | $2.31 B |
| 07/08/2026 | $13.88 | $14.23 (2.52%) | $14.39 | $13.82 | 2.68 M | $2.40 B |
| 07/07/2026 | $13.37 | $13.59 (1.65%) | $13.79 | $13.23 | 1.63 M | $2.29 B |
| 07/06/2026 | $13.43 | $13.20 (-1.71%) | $13.55 | $13.19 | 1.49 M | $2.22 B |
| 07/02/2026 | $13.55 | $13.59 (0.3%) | $13.84 | $13.36 | 2.34 M | $2.29 B |
| 07/01/2026 | $13.76 | $13.47 (-2.11%) | $14.17 | $13.34 | 3.03 M | $2.27 B |
| 06/30/2026 | $13.50 | $12.91 (-4.37%) | $13.61 | $12.84 | 1.61 M | $2.17 B |
| 06/29/2026 | $13.24 | $13.36 (0.91%) | $13.59 | $13.24 | 1.68 M | $2.25 B |
| 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 |
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.
