Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Talos Energy (TALO) Historical Prices

TALO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.1318.2917.7618.2318.23+2.36%2,920,1811.14
Oct 29, 202618.2918.3217.7317.8117.81-2.20%4,598,8671.83
Oct 28, 202618.4018.5018.1618.2118.21+0.11%4,660,0061.89
Oct 27, 202618.6018.7618.1418.1918.19-1.94%2,493,6531.00
Oct 26, 202618.1818.6518.1218.5518.55+0.87%2,921,7731.18
Oct 23, 202617.8418.6317.7818.3918.39+4.13%5,897,8972.45
Oct 22, 202618.2918.3217.2117.6617.66-2.27%2,385,8970.99
Oct 21, 202617.9218.2517.8018.0718.07+0.11%2,257,2440.95
Oct 20, 202618.4018.4017.4418.0518.05+0.00%3,341,5381.41
Oct 19, 202617.6718.3017.6718.0518.05+1.58%6,001,8942.61
Oct 16, 202617.1817.7916.9817.7717.77+4.65%6,221,0222.78
Oct 15, 202617.1517.1516.6516.9816.98-0.29%3,104,6771.40
Oct 14, 202617.6417.7316.9417.0317.03-3.02%3,691,3211.69
Oct 13, 202617.4917.7917.4217.5617.56+1.27%7,251,4643.45
Oct 12, 202617.0517.5416.9517.3417.34+3.21%6,157,3933.04
Oct 09, 202616.9017.2316.7216.8016.80-0.88%5,093,3302.59
Oct 08, 202617.1217.1216.8216.9516.95+1.74%4,509,8422.33
Oct 07, 202616.9717.0816.3916.6616.66-0.60%1,735,2490.90
Oct 06, 202616.8817.0616.7116.7616.76-1.47%1,926,7681.00
Oct 05, 202616.6117.3016.4817.0117.01+1.37%1,925,9720.99
Oct 02, 202616.4616.8016.4016.7816.78+0.84%1,336,7640.69
Oct 01, 202616.1816.7516.0516.6416.64+1.90%1,919,5260.99
Sep 30, 202616.3416.5916.1316.3316.33+0.74%1,706,4420.89
Sep 29, 202616.6216.6216.0916.2116.21-1.52%1,646,7280.86
Sep 28, 202616.7816.7916.3516.4616.46-0.06%2,152,2341.11
Sep 25, 202616.6016.7716.2516.4716.47-3.23%2,278,6311.18
Sep 24, 202616.7417.2416.5617.0217.02+2.78%2,180,3341.14
Sep 23, 202616.2716.6716.0916.5616.56+2.92%1,944,7220.99
Sep 22, 202616.1516.6616.0516.0916.09-2.01%1,815,3030.92
Sep 21, 202616.6916.7216.2616.4216.42-3.47%1,656,2100.84
Sep 18, 202617.1017.2016.7717.0117.01-0.82%5,121,1082.67
Sep 17, 202617.1917.5417.0717.1517.15-1.55%1,254,6560.65
Sep 16, 202617.8718.0317.2417.4217.42-4.96%2,865,4901.48
Sep 15, 202617.9518.7317.8318.3318.33+3.79%4,143,3212.14
Sep 14, 202618.0618.2117.6017.6617.66-0.11%2,100,6701.09
Sep 11, 202617.6617.7217.2717.6817.68+0.80%1,249,7360.64
Sep 10, 202617.9217.9217.1417.5417.54+0.17%1,748,3300.91
Sep 09, 202617.0217.6116.9917.5117.51+2.04%1,590,0710.82
Sep 08, 202617.1517.5916.9717.1617.16+1.90%1,534,3070.79
Sep 07, 202617.1017.2016.6816.8416.84+0.00%00.00
Sep 04, 202617.1017.2016.6816.8416.84-2.60%1,307,2100.67
Sep 03, 202617.2517.4417.0017.2917.29+0.35%1,203,6650.61
Sep 02, 202617.0517.5017.0517.2317.23-0.23%2,034,8351.04
Sep 01, 202617.5217.6417.0117.2717.27+0.06%2,863,2051.48
Aug 31, 202617.1517.3416.8417.2617.26+3.54%1,710,4910.89
Aug 28, 202616.8216.9916.5416.6716.67-0.36%1,330,2580.69
Aug 27, 202616.6117.0116.3716.7316.73+0.06%2,029,9791.05
Aug 26, 202616.1516.7515.9816.7216.72+1.33%1,510,6160.78
Aug 25, 202616.4916.9116.4016.5016.50-2.54%1,379,0400.71
Aug 24, 202617.2417.3416.7116.9316.93-3.09%1,618,6160.83