5 DAY PERFORMANCE
-21.16%
1 MONTH PERFORMANCE
-24.44%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
-8.95%
YEAR-TO-DATE PERFORMANCE
+20.05%
1 YEAR PERFORMANCE
+36.67%
Talos Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $16.90 | $17.03 (0.74%) | $17.23 | $16.86 | 2.84 M | $2.84 B |
| 10/08/2026 | $17.12 | $16.95 (-0.99%) | $17.12 | $16.82 | 4.51 M | $2.83 B |
| 10/07/2026 | $16.97 | $16.66 (-1.83%) | $17.08 | $16.39 | 1.74 M | $2.78 B |
| 10/06/2026 | $16.88 | $16.76 (-0.71%) | $17.06 | $16.71 | 1.93 M | $2.80 B |
| 10/05/2026 | $16.61 | $17.01 (2.41%) | $17.30 | $16.48 | 1.93 M | $2.84 B |
| 10/02/2026 | $16.46 | $16.78 (1.94%) | $16.80 | $16.40 | 1.34 M | $2.80 B |
| 10/01/2026 | $16.18 | $16.64 (2.84%) | $16.75 | $16.05 | 1.92 M | $2.78 B |
| 09/30/2026 | $16.34 | $16.33 (-0.06%) | $16.59 | $16.13 | 1.71 M | $2.73 B |
| 09/29/2026 | $16.62 | $16.21 (-2.47%) | $16.62 | $16.09 | 1.65 M | $2.71 B |
| 09/28/2026 | $16.78 | $16.46 (-1.91%) | $16.79 | $16.35 | 2.15 M | $2.75 B |
| 09/25/2026 | $16.60 | $16.47 (-0.78%) | $16.77 | $16.25 | 2.28 M | $2.75 B |
| 09/24/2026 | $16.74 | $17.02 (1.67%) | $17.24 | $16.56 | 2.18 M | $2.84 B |
| 09/23/2026 | $16.27 | $16.56 (1.78%) | $16.67 | $16.09 | 1.94 M | $2.77 B |
| 09/22/2026 | $16.15 | $16.09 (-0.37%) | $16.66 | $16.05 | 1.82 M | $2.69 B |
| 09/21/2026 | $16.69 | $16.42 (-1.62%) | $16.72 | $16.26 | 1.66 M | $2.74 B |
| 09/18/2026 | $17.10 | $17.01 (-0.53%) | $17.20 | $16.77 | 5.12 M | $2.84 B |
| 09/17/2026 | $17.19 | $17.15 (-0.23%) | $17.54 | $17.07 | 1.25 M | $2.86 B |
| 09/16/2026 | $17.87 | $17.42 (-2.52%) | $18.03 | $17.24 | 2.87 M | $2.91 B |
| 09/15/2026 | $17.95 | $18.33 (2.12%) | $18.73 | $17.83 | 4.14 M | $3.06 B |
| 09/14/2026 | $18.06 | $17.66 (-2.21%) | $18.20 | $17.60 | 2.10 M | $2.95 B |
| 09/11/2026 | $17.66 | $17.68 (0.11%) | $17.72 | $17.27 | 1.25 M | $2.95 B |
| 09/10/2026 | $17.92 | $17.54 (-2.12%) | $17.92 | $17.14 | 1.75 M | $2.93 B |
| 09/09/2026 | $17.02 | $17.51 (2.88%) | $17.61 | $16.99 | 1.59 M | $2.92 B |
| 09/08/2026 | $17.15 | $17.16 (0.06%) | $17.59 | $16.97 | 1.53 M | $2.87 B |
| 09/04/2026 | $17.10 | $16.84 (-1.52%) | $17.20 | $16.68 | 1.31 M | $2.81 B |
| 09/03/2026 | $17.25 | $17.29 (0.23%) | $17.44 | $17.00 | 1.20 M | $2.89 B |
| 09/02/2026 | $17.05 | $17.23 (1.06%) | $17.50 | $17.05 | 2.03 M | $2.88 B |
| 09/01/2026 | $17.52 | $17.27 (-1.43%) | $17.64 | $17.01 | 2.89 M | $2.88 B |
| 08/31/2026 | $17.15 | $17.26 (0.64%) | $17.34 | $16.84 | 1.71 M | $2.88 B |
| 08/28/2026 | $16.82 | $16.67 (-0.89%) | $16.99 | $16.54 | 1.33 M | $2.78 B |
| 08/27/2026 | $16.61 | $16.73 (0.72%) | $17.01 | $16.37 | 2.03 M | $2.79 B |
| 08/26/2026 | $16.15 | $16.72 (3.53%) | $16.75 | $15.98 | 1.51 M | $2.79 B |
| 08/25/2026 | $16.49 | $16.50 (0.06%) | $16.91 | $16.40 | 1.38 M | $2.76 B |
| 08/24/2026 | $17.24 | $16.93 (-1.8%) | $17.34 | $16.71 | 1.62 M | $2.83 B |
| 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 |
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.
