Skip to main content

Talos Energy Inc (NY: TALO )

11.98 +0.13 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 12.02 12.04 11.89 11.98 1,993,306 +0.13(+1.10%)
Jul 11, 2024 11.50 11.87 11.45 11.85 1,828,517 +0.39(+3.40%)
Jul 10, 2024 11.47 11.53 11.28 11.46 1,149,034 -0.02(-0.17%)
Jul 09, 2024 11.52 11.68 11.45 11.48 850,757 -0.18(-1.54%)
Jul 08, 2024 11.67 11.69 11.48 11.66 862,737 +0.01(+0.09%)
Jul 05, 2024 11.89 11.89 11.53 11.65 1,078,717 -0.24(-2.02%)
Jul 03, 2024 11.95 11.95 11.79 11.89 786,902 -0.01(-0.08%)
Jul 02, 2024 12.02 12.09 11.84 11.90 1,258,901 +0.00(+0.00%)
Jul 01, 2024 12.27 12.27 11.85 11.90 1,067,301 -0.25(-2.06%)
Jun 28, 2024 12.20 12.33 11.97 12.15 5,967,209 +0.08(+0.66%)
Jun 27, 2024 12.01 12.09 11.82 12.07 2,172,145 +0.17(+1.43%)
Jun 26, 2024 11.86 11.97 11.76 11.90 1,562,388 -0.01(-0.08%)
Jun 25, 2024 11.85 12.01 11.73 11.91 1,800,404 -0.03(-0.25%)
Jun 24, 2024 11.44 12.03 11.31 11.94 3,474,892 +0.72(+6.42%)
Jun 21, 2024 11.26 11.40 11.17 11.22 7,396,548 -0.03(-0.27%)
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%)
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.