Talos Energy (TALO) Historical Stock Data
9.56 ↑0.11 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TALO is down -0.23% a day on average. There have been 16 days where Talos Energy closed green and 14 days where TALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 9.55 | 9.51 | ↓$0.04 (-0.42%) | 9.44 | 9.63 | 2M |
| 2025-03-27 | 9.57 | 9.61 | ↑$0.04 (0.42%) | 9.45 | 9.74 | 2.09M |
| 2025-03-26 | 9.37 | 9.57 | ↑$0.20 (2.13%) | 9.36 | 9.73 | 2.13M |
| 2025-03-25 | 9.19 | 9.24 | ↑$0.05 (0.54%) | 9.12 | 9.42 | 2.02M |
| 2025-03-24 | 9.22 | 9.20 | ↓$0.02 (-0.22%) | 9.01 | 9.30 | 1.93M |
| 2025-03-21 | 9.11 | 9.16 | ↑$0.05 (0.55%) | 9.11 | 9.28 | 3.13M |
| 2025-03-20 | 9.03 | 9.22 | ↑$0.19 (2.10%) | 9.01 | 9.30 | 0.99M |
| 2025-03-19 | 8.84 | 9.14 | ↑$0.30 (3.39%) | 8.79 | 9.19 | 1.23M |
| 2025-03-18 | 8.82 | 8.90 | ↑$0.08 (0.91%) | 8.69 | 8.93 | 1.40M |
| 2025-03-17 | 8.62 | 8.70 | ↑$0.08 (0.93%) | 8.58 | 8.79 | 1.28M |
| 2025-03-14 | 8.20 | 8.58 | ↑$0.38 (4.63%) | 8.14 | 8.59 | 1.43M |
| 2025-03-13 | 8.27 | 8.21 | ↓$0.06 (-0.73%) | 8.06 | 8.42 | 1.59M |
| 2025-03-12 | 8.51 | 8.34 | ↓$0.17 (-2.00%) | 8.07 | 8.51 | 2.17M |
| 2025-03-11 | 8.67 | 8.43 | ↓$0.24 (-2.77%) | 8.34 | 8.88 | 2.24M |
| 2025-03-10 | 8.91 | 8.60 | ↓$0.31 (-3.48%) | 8.56 | 9.00 | 1.83M |
| 2025-03-07 | 8.49 | 8.82 | ↑$0.33 (3.89%) | 8.49 | 8.87 | 1.75M |
| 2025-03-06 | 8.39 | 8.36 | ↓$0.03 (-0.36%) | 8.25 | 8.48 | 1.56M |
| 2025-03-05 | 8.29 | 8.47 | ↑$0.18 (2.17%) | 8.15 | 8.51 | 2.10M |
| 2025-03-04 | 8.24 | 8.48 | ↑$0.24 (2.91%) | 8.05 | 8.60 | 2.96M |
| 2025-03-03 | 9.04 | 8.35 | ↓$0.69 (-7.63%) | 8.29 | 9.09 | 3.12M |
| 2025-02-28 | 9.14 | 9.00 | ↓$0.14 (-1.53%) | 8.88 | 9.22 | 2.47M |
| 2025-02-27 | 9.94 | 9.14 | ↓$0.80 (-8.00%) | 8.95 | 9.98 | 4.86M |
| 2025-02-26 | 8.65 | 8.68 | ↑$0.03 (0.35%) | 8.48 | 8.73 | 1.85M |
| 2025-02-25 | 8.83 | 8.61 | ↓$0.22 (-2.49%) | 8.54 | 8.83 | 1.78M |
| 2025-02-24 | 9.01 | 8.84 | ↓$0.17 (-1.89%) | 8.84 | 9.01 | 1.32M |
| 2025-02-21 | 9.36 | 9.01 | ↓$0.35 (-3.74%) | 8.88 | 9.37 | 1.59M |
| 2025-02-20 | 9.34 | 9.37 | ↑$0.03 (0.32%) | 9.28 | 9.46 | 0.97M |
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.