Skip to main content

Talos Energy Inc (NY: TALO )

11.25 +0.32 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.94 11.31 10.90 11.25 3,074,650 +0.32(+2.93%)
Jun 18, 2024 10.42 11.06 10.42 10.93 3,376,372 +0.55(+5.30%)
Jun 17, 2024 10.22 10.46 10.11 10.38 2,264,915 +0.14(+1.37%)
Jun 14, 2024 10.35 10.38 10.12 10.24 2,012,210 -0.16(-1.54%)
Jun 13, 2024 10.55 10.59 10.19 10.40 2,005,456 -0.23(-2.16%)
Jun 12, 2024 11.00 11.10 10.61 10.63 1,547,518 -0.19(-1.76%)
Jun 11, 2024 10.77 10.86 10.63 10.82 1,282,814 -0.07(-0.64%)
Jun 10, 2024 10.67 11.03 10.62 10.89 1,137,062 +0.23(+2.16%)
Jun 07, 2024 10.65 10.86 10.53 10.66 1,364,084 -0.12(-1.11%)
Jun 06, 2024 10.77 10.83 10.66 10.78 1,456,057 -0.01(-0.09%)
Jun 05, 2024 10.88 10.95 10.72 10.79 1,915,042 -0.04(-0.37%)
Jun 04, 2024 11.06 11.11 10.74 10.83 3,823,012 -0.37(-3.30%)
Jun 03, 2024 12.35 12.35 11.17 11.20 1,825,512 -0.81(-6.74%)
May 31, 2024 11.57 12.05 11.55 12.01 3,203,156 +0.51(+4.43%)
May 30, 2024 11.38 11.61 11.38 11.50 2,825,532 +0.11(+0.97%)
May 29, 2024 11.50 11.54 11.37 11.39 1,559,851 -0.19(-1.64%)
May 28, 2024 11.49 11.69 11.45 11.58 1,619,667 +0.17(+1.49%)
May 24, 2024 11.53 11.60 11.38 11.41 1,184,908 -0.04(-0.35%)
May 23, 2024 11.82 12.01 11.30 11.45 2,514,412 -0.33(-2.80%)
May 22, 2024 11.93 11.95 11.52 11.78 2,921,159 -0.21(-1.75%)
May 21, 2024 12.18 12.27 11.96 11.99 958,119 -0.26(-2.12%)
May 20, 2024 12.14 12.32 12.09 12.25 1,640,604 +0.11(+0.91%)
May 17, 2024 12.06 12.22 11.92 12.14 1,617,518 +0.14(+1.17%)
May 16, 2024 12.12 12.15 11.95 12.00 1,799,442 -0.14(-1.15%)
May 15, 2024 12.24 12.28 11.81 12.14 2,268,919 -0.14(-1.14%)
May 14, 2024 12.49 12.63 12.15 12.28 1,626,858 -0.13(-1.05%)
May 13, 2024 12.60 12.64 12.33 12.41 1,370,372 -0.08(-0.64%)
May 10, 2024 12.97 12.99 12.47 12.49 1,537,899 -0.41(-3.18%)
May 09, 2024 12.81 13.10 12.76 12.90 1,660,003 +0.10(+0.78%)
May 08, 2024 12.60 12.87 12.39 12.80 1,675,252 +0.03(+0.23%)
May 07, 2024 12.86 13.19 12.33 12.77 3,751,078 -0.58(-4.34%)
May 06, 2024 13.39 13.57 13.29 13.35 1,258,014 +0.09(+0.68%)
May 03, 2024 13.42 13.44 13.10 13.26 1,289,819 +0.06(+0.45%)
May 02, 2024 13.04 13.29 13.03 13.20 1,082,844 +0.29(+2.25%)
May 01, 2024 13.14 13.19 12.73 12.91 1,607,381 -0.27(-2.05%)
Apr 30, 2024 13.88 13.88 13.16 13.18 1,218,038 -0.84(-5.99%)
Apr 29, 2024 13.87 14.07 13.82 14.02 858,941 +0.08(+0.57%)
Apr 26, 2024 13.75 13.96 13.64 13.94 674,372 +0.16(+1.16%)
Apr 25, 2024 13.49 13.81 13.34 13.78 1,254,179 +0.25(+1.85%)
Apr 24, 2024 13.71 13.77 13.46 13.53 1,410,382 -0.22(-1.60%)
Apr 23, 2024 13.54 13.86 13.42 13.75 1,416,179 +0.18(+1.33%)
Apr 22, 2024 13.57 13.80 13.32 13.57 1,013,308 +0.03(+0.22%)
Apr 19, 2024 13.18 13.64 13.15 13.54 1,010,893 +0.26(+1.96%)
Apr 18, 2024 13.36 13.53 13.20 13.28 983,253 +0.01(+0.08%)
Apr 17, 2024 13.29 13.54 13.23 13.27 1,194,040 -0.04(-0.30%)
Apr 16, 2024 13.50 13.65 13.24 13.31 1,313,177 -0.26(-1.92%)
Apr 15, 2024 14.03 14.14 13.55 13.57 1,134,231 -0.50(-3.55%)
Apr 12, 2024 14.28 14.51 14.01 14.07 1,603,367 -0.12(-0.85%)
Apr 11, 2024 14.37 14.41 13.97 14.19 1,429,423 -0.17(-1.18%)
Apr 10, 2024 14.33 14.55 14.12 14.36 1,944,319 -0.16(-1.10%)
Apr 09, 2024 14.45 14.67 14.42 14.52 2,130,624 +0.12(+0.83%)
Apr 08, 2024 14.33 14.48 14.22 14.40 1,499,750 +0.07(+0.49%)
Apr 05, 2024 14.15 14.44 13.95 14.33 1,281,579 +0.21(+1.49%)
Apr 04, 2024 14.08 14.20 13.88 14.12 1,550,098 +0.07(+0.50%)
Apr 03, 2024 13.98 14.20 13.91 14.05 1,740,621 +0.09(+0.64%)
Apr 02, 2024 13.92 14.12 13.58 13.96 2,101,937 +0.04(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.