Talos Energy (TALO) Historical Stock Data
8.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TALO is down -0.38% a day on average. There have been 15 days where Talos Energy closed green and 15 days where TALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.71 | 8.40 | ↓$0.31 (-3.56%) | 8.40 | 8.91 | 2.73M |
| 2025-05-09 | 8.16 | 8.10 | ↓$0.06 (-0.74%) | 8.04 | 8.37 | 2.61M |
| 2025-05-08 | 7.57 | 8.01 | ↑$0.44 (5.88%) | 7.55 | 8.13 | 3.51M |
| 2025-05-07 | 7.44 | 7.43 | ↓$0.01 (-0.13%) | 7.27 | 7.59 | 2.03M |
| 2025-05-06 | 8.60 | 7.38 | ↓$1.22 (-14.19%) | 7.35 | 8.60 | 4.13M |
| 2025-05-05 | 7.08 | 7.07 | ↓$0.01 (-0.14%) | 6.93 | 7.20 | 1.55M |
| 2025-05-02 | 7.22 | 7.32 | ↑$0.10 (1.39%) | 6.94 | 7.37 | 1.63M |
| 2025-05-01 | 6.81 | 7.13 | ↑$0.32 (4.70%) | 6.76 | 7.23 | 1.72M |
| 2025-04-30 | 7.18 | 6.88 | ↓$0.30 (-4.18%) | 6.79 | 7.21 | 1.63M |
| 2025-04-29 | 7.32 | 7.36 | ↑$0.04 (0.55%) | 7.23 | 7.47 | 0.98M |
| 2025-04-28 | 7.28 | 7.40 | ↑$0.12 (1.65%) | 7.27 | 7.48 | 1.14M |
| 2025-04-25 | 7.09 | 7.29 | ↑$0.20 (2.82%) | 7.09 | 7.31 | 786.87K |
| 2025-04-24 | 7.34 | 7.23 | ↓$0.11 (-1.50%) | 7.17 | 7.39 | 1.31M |
| 2025-04-23 | 7.44 | 7.31 | ↓$0.13 (-1.75%) | 7.14 | 7.61 | 1.92M |
| 2025-04-22 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.20 | 7.48 | 1.43M |
| 2025-04-21 | 7.17 | 7.15 | ↓$0.02 (-0.28%) | 7.00 | 7.22 | 1.51M |
| 2025-04-17 | 7.23 | 7.38 | ↑$0.15 (2.07%) | 7.11 | 7.49 | 1.60M |
| 2025-04-16 | 6.92 | 7.08 | ↑$0.16 (2.31%) | 6.88 | 7.28 | 2.12M |
| 2025-04-15 | 6.84 | 6.91 | ↑$0.07 (1.02%) | 6.76 | 7.00 | 2.09M |
| 2025-04-14 | 7.37 | 6.94 | ↓$0.43 (-5.83%) | 6.86 | 7.47 | 2.94M |
| 2025-04-11 | 6.87 | 7.17 | ↑$0.30 (4.37%) | 6.71 | 7.21 | 1.89M |
| 2025-04-10 | 7.27 | 6.85 | ↓$0.42 (-5.78%) | 6.66 | 7.27 | 2.16M |
| 2025-04-09 | 6.23 | 7.60 | ↑$1.37 (21.99%) | 6.23 | 7.70 | 3.50M |
| 2025-04-08 | 7.13 | 6.38 | ↓$0.75 (-10.52%) | 6.24 | 7.17 | 2.98M |
| 2025-04-07 | 6.68 | 6.90 | ↑$0.22 (3.29%) | 6.39 | 7.30 | 3.45M |
| 2025-04-04 | 7.76 | 6.99 | ↓$0.77 (-9.92%) | 6.91 | 7.89 | 3.60M |
| 2025-04-03 | 8.95 | 8.20 | ↓$0.75 (-8.38%) | 8.16 | 8.96 | 2.77M |
| 2025-04-02 | 9.33 | 9.56 | ↑$0.23 (2.47%) | 9.30 | 9.58 | 1.42M |
| 2025-04-01 | 9.69 | 9.45 | ↓$0.24 (-2.48%) | 9.36 | 9.71 | 1.25M |
| 2025-03-31 | 9.43 | 9.72 | ↑$0.29 (3.08%) | 9.40 | 9.91 | 2.52M |
Create an account or log in to view more rows.
$TALO why is there no volume? Is that suspicious?
$TALO pressure
$TALO rip and dip today bulls
$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.