Talos Energy (TALO) Historical Stock Data
11.57 ↑0.12 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TALO is up 0.05% a day on average. There have been 14 days where Talos Energy closed green and 16 days where TALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 11.59 | 11.57 | ↓$0.02 (-0.17%) | 11.45 | 11.73 | 2.54M |
| 2024-11-20 | 11.10 | 11.45 | ↑$0.35 (3.15%) | 11.06 | 11.53 | 1.62M |
| 2024-11-19 | 11.24 | 11.03 | ↓$0.21 (-1.87%) | 11.00 | 11.39 | 0.96M |
| 2024-11-18 | 11.34 | 11.41 | ↑$0.07 (0.62%) | 11.30 | 11.62 | 1.55M |
| 2024-11-15 | 11.81 | 11.28 | ↓$0.53 (-4.49%) | 11.27 | 11.84 | 1.47M |
| 2024-11-14 | 11.91 | 11.66 | ↓$0.25 (-2.10%) | 11.48 | 12.13 | 2.02M |
| 2024-11-13 | 12.01 | 11.79 | ↓$0.22 (-1.83%) | 11.49 | 12.09 | 2.34M |
| 2024-11-12 | 12.00 | 11.97 | ↓$0.03 (-0.25%) | 11.78 | 12.71 | 3.71M |
| 2024-11-11 | 11.91 | 11.77 | ↓$0.14 (-1.18%) | 11.59 | 12.00 | 2.50M |
| 2024-11-08 | 11.75 | 11.83 | ↑$0.08 (0.68%) | 11.55 | 11.85 | 1.82M |
| 2024-11-07 | 11.76 | 11.83 | ↑$0.07 (0.60%) | 11.38 | 11.90 | 2.22M |
| 2024-11-06 | 11.10 | 11.68 | ↑$0.58 (5.23%) | 11.06 | 11.90 | 3M |
| 2024-11-05 | 10.46 | 10.91 | ↑$0.45 (4.30%) | 10.41 | 10.95 | 2.81M |
| 2024-11-04 | 10.22 | 10.46 | ↑$0.24 (2.35%) | 10.13 | 10.58 | 1.68M |
| 2024-11-01 | 10.35 | 10.08 | ↓$0.27 (-2.61%) | 10.01 | 10.39 | 1.23M |
| 2024-10-31 | 10.36 | 10.22 | ↓$0.14 (-1.35%) | 10.20 | 10.48 | 1.23M |
| 2024-10-30 | 10.00 | 10.20 | ↑$0.20 (2.00%) | 9.90 | 10.34 | 1.51M |
| 2024-10-29 | 10.04 | 9.92 | ↓$0.12 (-1.20%) | 9.83 | 10.12 | 1.20M |
| 2024-10-28 | 10.10 | 10.09 | ↓$0.01 (-0.10%) | 10.01 | 10.28 | 1.76M |
| 2024-10-25 | 10.39 | 10.48 | ↑$0.09 (0.87%) | 10.31 | 10.66 | 2.03M |
| 2024-10-24 | 10.11 | 10.30 | ↑$0.19 (1.88%) | 9.80 | 10.31 | 3.11M |
| 2024-10-23 | 9.68 | 10.02 | ↑$0.34 (3.51%) | 9.44 | 10.04 | 2.96M |
| 2024-10-22 | 9.62 | 9.73 | ↑$0.11 (1.14%) | 9.55 | 9.81 | 1.16M |
| 2024-10-21 | 9.82 | 9.58 | ↓$0.24 (-2.44%) | 9.52 | 9.89 | 1.42M |
| 2024-10-18 | 9.73 | 9.71 | ↓$0.02 (-0.21%) | 9.60 | 9.80 | 1.26M |
| 2024-10-17 | 9.64 | 9.75 | ↑$0.11 (1.14%) | 9.54 | 9.75 | 1.79M |
| 2024-10-16 | 9.88 | 9.63 | ↓$0.25 (-2.53%) | 9.55 | 9.92 | 3.04M |
| 2024-10-15 | 10.37 | 9.87 | ↓$0.50 (-4.82%) | 9.85 | 10.38 | 2.41M |
| 2024-10-14 | 10.88 | 10.78 | ↓$0.10 (-0.92%) | 10.76 | 10.95 | 1.17M |
| 2024-10-11 | 10.85 | 11.07 | ↑$0.22 (2.03%) | 10.80 | 11.17 | 1.49M |
Create an account or log in to view more rows.
$TALO I blocked some bears and I liked it!
$TALO has just been halted from trading.
$TALO Who else bought the dip on Friday?
$TALO LFFGG
$TALO let’s ride
$TALO Let’s goooo
$TALO Fake dip news.
$TALO lfg!!! So much movement ! Buy n hodl!
$TALO Of course
$TALO This is how I feel everyday holding this gem.