Skip to main content

Talos Energy Inc (NY: TALO )

10.98 +0.07 (+0.64%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 10.73 10.98 10.70 10.91 944,923 +0.04(+0.37%)
Oct 08, 2024 11.27 11.27 10.78 10.87 1,523,251 -0.64(-5.56%)
Oct 07, 2024 11.35 11.59 11.30 11.51 1,402,929 +0.22(+1.95%)
Oct 04, 2024 11.31 11.42 11.10 11.29 1,258,212 +0.14(+1.26%)
Oct 03, 2024 10.83 11.17 10.61 11.15 1,712,607 +0.31(+2.86%)
Oct 02, 2024 10.60 10.90 10.48 10.84 3,036,463 +0.41(+3.93%)
Oct 01, 2024 10.10 10.51 9.994 10.43 3,205,872 +0.08(+0.77%)
Sep 30, 2024 10.22 10.54 10.15 10.35 2,409,675 +0.16(+1.57%)
Sep 27, 2024 10.20 10.38 10.14 10.19 1,795,656 +0.14(+1.39%)
Sep 26, 2024 10.40 10.55 10.02 10.05 3,608,702 -0.46(-4.38%)
Sep 25, 2024 10.89 10.94 10.44 10.51 2,224,430 -0.48(-4.37%)
Sep 24, 2024 11.60 11.60 10.98 10.99 1,959,379 -0.40(-3.51%)
Sep 23, 2024 11.47 11.75 11.32 11.39 1,234,742 -0.07(-0.61%)
Sep 20, 2024 11.38 11.58 11.23 11.46 10,970,935 -0.05(-0.43%)
Sep 19, 2024 11.74 11.74 11.40 11.51 2,517,674 +0.18(+1.59%)
Sep 18, 2024 11.54 11.85 11.31 11.33 2,280,151 -0.20(-1.73%)
Sep 17, 2024 11.28 11.53 11.18 11.53 1,994,325 +0.33(+2.95%)
Sep 16, 2024 11.20 11.30 11.01 11.20 1,685,968 +0.16(+1.45%)
Sep 13, 2024 11.11 11.14 10.94 11.04 1,900,630 +0.08(+0.73%)
Sep 12, 2024 10.91 11.09 10.73 10.96 1,830,969 +0.12(+1.11%)
Sep 11, 2024 10.78 10.86 10.49 10.84 2,003,467 +0.05(+0.46%)
Sep 10, 2024 10.97 11.05 10.49 10.79 2,976,886 -0.12(-1.10%)
Sep 09, 2024 10.82 11.06 10.63 10.91 3,103,888 -0.01(-0.09%)
Sep 06, 2024 11.07 11.25 10.90 10.92 2,525,702 +0.13(+1.20%)
Sep 05, 2024 11.10 11.10 10.72 10.79 4,867,279 -0.02(-0.19%)
Sep 04, 2024 10.99 11.26 10.79 10.81 10,987,544 -0.29(-2.61%)
Sep 03, 2024 11.07 11.16 10.64 11.10 3,616,895 -0.37(-3.23%)
Aug 30, 2024 10.93 11.50 10.71 11.47 3,249,184 -0.47(-3.94%)
Aug 29, 2024 11.94 12.02 11.75 11.94 1,333,177 +0.14(+1.19%)
Aug 28, 2024 11.63 11.85 11.56 11.80 1,389,185 +0.03(+0.25%)
Aug 27, 2024 11.78 11.83 11.62 11.77 907,860 -0.09(-0.76%)
Aug 26, 2024 11.90 12.00 11.71 11.86 1,264,616 +0.29(+2.51%)
Aug 23, 2024 11.34 11.63 11.23 11.57 1,256,574 +0.36(+3.21%)
Aug 22, 2024 11.48 11.55 11.18 11.21 943,733 -0.25(-2.18%)
Aug 21, 2024 11.64 11.64 11.41 11.46 1,068,405 -0.04(-0.35%)
Aug 20, 2024 11.86 11.87 11.41 11.50 1,303,911 -0.40(-3.36%)
Aug 19, 2024 12.01 12.17 11.87 11.90 1,957,544 -0.02(-0.17%)
Aug 16, 2024 11.78 11.97 11.74 11.92 1,455,933 -0.02(-0.17%)
Aug 15, 2024 11.87 12.08 11.83 11.94 2,087,159 +0.16(+1.36%)
Aug 14, 2024 12.02 12.05 11.78 11.78 1,823,388 -0.21(-1.75%)
Aug 13, 2024 11.96 12.08 11.78 11.99 1,893,944 +0.02(+0.17%)
Aug 12, 2024 11.83 12.05 11.79 11.97 2,374,670 +0.32(+2.75%)
Aug 09, 2024 12.02 12.07 11.49 11.65 3,096,981 -0.41(-3.40%)
Aug 08, 2024 11.49 12.19 11.44 12.06 6,589,157 +1.75(+16.97%)
Aug 07, 2024 10.43 10.72 10.25 10.31 3,119,456 +0.19(+1.88%)
Aug 06, 2024 10.18 10.38 10.00 10.12 2,409,628 +0.05(+0.50%)
Aug 05, 2024 10.26 10.32 9.810 10.07 3,232,199 -0.60(-5.62%)
Aug 02, 2024 11.49 11.58 10.55 10.67 3,477,109 -0.89(-7.70%)
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.