Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talos Energy Inc (NY: TALO )

13.10 -0.08 (-0.61%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.12 19.49 18.99 19.32 114,500 -0.26(-1.33%)
Nov 29, 2018 19.98 20.21 19.47 19.58 43,779 +0.02(+0.10%)
Nov 28, 2018 18.58 19.70 18.58 19.56 149,223 +0.42(+2.19%)
Nov 27, 2018 19.49 19.75 18.86 19.14 126,207 -0.50(-2.55%)
Nov 26, 2018 19.47 19.85 18.95 19.64 195,545 +0.27(+1.39%)
Nov 23, 2018 18.51 19.52 18.34 19.37 78,400 -0.25(-1.27%)
Nov 21, 2018 19.62 19.62 19.62 0 +0.75(+3.97%)
Nov 20, 2018 20.82 20.87 17.88 18.87 309,674 -2.42(-11.37%)
Nov 19, 2018 20.62 21.70 20.62 21.29 116,888 -0.10(-0.47%)
Nov 16, 2018 22.25 22.25 21.04 21.39 108,700 -0.52(-2.37%)
Nov 15, 2018 21.62 22.27 21.32 21.91 84,044 +0.33(+1.53%)
Nov 14, 2018 22.20 22.69 21.47 21.58 110,121 -0.14(-0.64%)
Nov 13, 2018 22.48 22.72 21.50 21.72 94,463 -0.79(-3.51%)
Nov 12, 2018 23.72 23.75 22.48 22.51 125,692 -0.30(-1.32%)
Nov 09, 2018 23.13 23.44 21.91 22.81 198,900 -0.71(-3.02%)
Nov 08, 2018 24.27 24.53 23.44 23.52 108,761 -0.90(-3.69%)
Nov 07, 2018 25.81 26.62 24.10 24.42 119,027 -1.17(-4.57%)
Nov 06, 2018 25.29 27.06 25.29 25.59 147,721 +0.21(+0.83%)
Nov 05, 2018 25.82 25.93 24.76 25.38 87,227 +0.41(+1.64%)
Nov 02, 2018 25.94 26.43 24.82 24.97 107,700 -1.09(-4.18%)
Nov 01, 2018 26.22 26.95 25.97 26.06 81,490 +0.00(+0.00%)
Oct 31, 2018 25.87 26.75 25.65 26.06 129,127 +0.61(+2.40%)
Oct 30, 2018 25.12 25.81 24.64 25.45 130,059 +0.13(+0.51%)
Oct 29, 2018 26.96 26.96 24.89 25.32 146,235 -1.29(-4.85%)
Oct 26, 2018 27.10 27.32 26.37 26.61 170,000 -0.86(-3.13%)
Oct 25, 2018 27.85 28.25 27.25 27.47 142,353 +0.28(+1.03%)
Oct 24, 2018 29.79 29.79 27.14 27.19 164,781 -1.96(-6.72%)
Oct 23, 2018 28.83 29.52 28.48 29.15 126,928 -0.81(-2.70%)
Oct 22, 2018 29.51 30.50 29.02 29.96 156,680 +0.41(+1.39%)
Oct 19, 2018 29.06 29.75 29.06 29.55 167,800 +0.35(+1.20%)
Oct 18, 2018 29.19 29.61 28.39 29.20 212,373 -0.63(-2.11%)
Oct 17, 2018 31.34 31.34 28.78 29.83 197,784 -1.55(-4.94%)
Oct 16, 2018 31.79 31.95 31.28 31.38 68,354 +0.20(+0.64%)
Oct 15, 2018 31.87 31.87 30.87 31.18 39,307 -0.01(-0.03%)
Oct 12, 2018 31.56 31.56 30.91 31.19 85,300 +0.35(+1.13%)
Oct 11, 2018 31.26 31.81 30.55 30.84 169,718 -1.10(-3.44%)
Oct 10, 2018 33.18 33.90 31.90 31.94 166,202 -1.32(-3.97%)
Oct 09, 2018 33.19 34.00 33.01 33.26 161,692 +0.09(+0.27%)
Oct 08, 2018 33.40 33.63 33.04 33.17 108,633 -0.27(-0.81%)
Oct 05, 2018 33.35 33.63 33.05 33.44 71,000 +0.11(+0.33%)
Oct 04, 2018 33.61 33.70 33.06 33.33 92,093 -0.50(-1.48%)
Oct 03, 2018 33.16 34.28 33.16 33.83 155,481 +0.53(+1.59%)
Oct 02, 2018 33.64 33.70 33.05 33.30 65,525 -0.33(-0.98%)
Oct 01, 2018 33.03 33.70 32.64 33.63 220,058 +0.81(+2.47%)
Sep 28, 2018 32.21 33.69 32.03 32.82 111,700 +0.55(+1.70%)
Sep 27, 2018 32.57 32.60 32.02 32.27 52,940 +0.11(+0.34%)
Sep 26, 2018 31.80 32.87 31.80 32.16 70,199 -0.37(-1.14%)
Sep 25, 2018 32.74 33.19 32.37 32.53 92,626 -0.01(-0.03%)
Sep 24, 2018 31.87 32.63 31.25 32.54 126,581 +0.94(+2.97%)
Sep 21, 2018 31.49 32.05 31.19 31.60 443,100 +0.43(+1.38%)
Sep 20, 2018 32.64 32.96 31.05 31.17 155,228 -1.33(-4.09%)
Sep 19, 2018 32.25 32.85 31.87 32.50 107,292 +0.55(+1.72%)
Sep 18, 2018 32.91 33.14 31.68 31.95 95,587 -0.67(-2.05%)
Sep 17, 2018 35.55 35.55 32.59 32.62 105,296 -2.22(-6.37%)
Sep 14, 2018 34.17 35.46 34.17 34.84 142,700 +0.40(+1.16%)
Sep 13, 2018 36.20 36.21 34.23 34.44 187,717 -1.60(-4.44%)
Sep 12, 2018 36.46 36.46 35.09 36.04 306,139 +0.57(+1.61%)
Sep 11, 2018 35.07 36.00 34.85 35.47 195,385 +0.40(+1.14%)
Sep 10, 2018 34.73 35.32 34.53 35.07 201,092 +0.65(+1.89%)
Sep 07, 2018 33.11 34.48 33.11 34.42 180,200 +0.62(+1.83%)
Sep 06, 2018 34.16 34.48 33.72 33.80 219,346 -0.14(-0.41%)
Sep 05, 2018 33.35 34.21 33.00 33.94 452,338 +0.53(+1.59%)
Sep 04, 2018 34.59 34.60 33.24 33.41 114,399 -1.11(-3.22%)
Aug 31, 2018 34.52 34.52 34.52 0 +0.21(+0.61%)
Aug 30, 2018 34.21 34.59 33.68 34.31 106,350 +0.14(+0.41%)
Aug 29, 2018 34.50 34.60 33.84 34.17 101,710 +0.34(+1.01%)
Aug 28, 2018 33.84 34.21 33.32 33.83 194,856 +0.20(+0.59%)
Aug 27, 2018 31.15 34.00 30.97 33.63 236,163 +2.77(+8.98%)
Aug 24, 2018 31.38 31.58 30.72 30.86 127,900 +0.04(+0.13%)
Aug 23, 2018 30.92 31.08 30.54 30.82 182,466 -0.15(-0.48%)
Aug 22, 2018 30.33 31.17 30.28 30.97 112,585 +0.61(+2.01%)
Aug 21, 2018 31.20 31.46 30.27 30.36 79,373 +0.03(+0.10%)
Aug 20, 2018 31.54 31.61 30.26 30.33 134,338 -1.11(-3.53%)
Aug 17, 2018 31.03 31.89 31.00 31.44 59,400 +0.43(+1.39%)
Aug 16, 2018 31.54 31.91 30.94 31.01 86,278 -0.36(-1.15%)
Aug 15, 2018 31.62 32.52 30.80 31.37 133,632 -1.08(-3.33%)
Aug 14, 2018 32.69 33.29 32.08 32.45 86,099 +0.00(+0.00%)
Aug 13, 2018 33.85 33.85 32.00 32.45 93,427 -1.50(-4.42%)
Aug 10, 2018 34.29 34.96 33.78 33.95 35,600 -0.34(-0.99%)
Aug 09, 2018 35.28 36.00 34.01 34.29 80,904 -0.99(-2.81%)
Aug 08, 2018 35.75 36.39 34.76 35.28 93,465 -0.56(-1.56%)
Aug 07, 2018 37.50 37.60 35.65 35.84 95,195 -1.25(-3.37%)
Aug 06, 2018 37.38 37.40 36.77 37.09 76,485 +0.17(+0.46%)
Aug 03, 2018 37.52 37.64 36.75 36.92 45,700 -0.55(-1.47%)
Aug 02, 2018 36.46 37.58 36.38 37.47 64,630 +0.64(+1.74%)
Aug 01, 2018 36.45 37.14 36.16 36.83 46,628 -0.31(-0.83%)
Jul 31, 2018 36.80 37.34 35.84 37.14 142,529 +0.23(+0.62%)
Jul 30, 2018 34.92 36.99 34.38 36.91 136,719 +2.66(+7.77%)
Jul 27, 2018 35.51 35.51 34.00 34.25 61,500 -1.22(-3.44%)
Jul 26, 2018 35.41 35.65 34.88 35.47 63,736 +0.10(+0.28%)
Jul 25, 2018 35.36 35.61 34.65 35.37 67,303 +0.10(+0.28%)
Jul 24, 2018 35.00 35.65 34.72 35.27 130,475 +0.33(+0.94%)
Jul 23, 2018 34.64 34.95 34.04 34.94 62,722 +0.39(+1.13%)
Jul 20, 2018 34.53 34.63 33.74 34.55 92,411 +0.44(+1.29%)
Jul 19, 2018 32.35 34.25 32.35 34.11 115,316 +1.02(+3.08%)
Jul 18, 2018 32.11 33.16 31.70 33.09 89,235 +0.68(+2.10%)
Jul 17, 2018 32.39 32.79 32.14 32.41 33,065 -0.12(-0.37%)
Jul 16, 2018 32.65 33.24 32.22 32.53 62,834 -0.66(-1.99%)
Jul 13, 2018 33.22 33.96 33.03 33.19 39,815 -0.21(-0.63%)
Jul 12, 2018 34.00 34.02 33.04 33.40 91,305 -0.36(-1.07%)
Jul 11, 2018 34.06 34.91 33.68 33.76 45,890 -0.98(-2.82%)
Jul 10, 2018 35.77 35.77 34.57 34.74 110,206 -0.47(-1.33%)
Jul 09, 2018 34.31 35.22 34.21 35.21 74,611 +1.14(+3.35%)
Jul 06, 2018 32.46 34.07 32.46 34.07 59,075 +0.89(+2.68%)
Jul 05, 2018 33.24 33.65 32.75 33.18 85,734 +0.03(+0.09%)
Jul 03, 2018 33.15 33.15 33.15 0 +1.00(+3.11%)
Jul 02, 2018 31.26 32.25 31.26 32.15 48,728 +0.02(+0.06%)
Jun 29, 2018 32.46 33.38 32.00 32.13 159,941 -0.30(-0.93%)
Jun 28, 2018 33.49 33.49 32.25 32.43 100,341 -1.22(-3.63%)
Jun 27, 2018 33.87 34.50 33.51 33.65 89,996 +0.02(+0.06%)
Jun 26, 2018 33.15 34.13 32.46 33.63 85,943 +0.69(+2.09%)
Jun 25, 2018 33.07 33.39 32.00 32.94 105,697 -0.32(-0.96%)
Jun 22, 2018 31.71 33.65 31.65 33.26 343,831 +2.47(+8.02%)
Jun 21, 2018 32.33 32.72 30.61 30.79 264,761 -1.66(-5.12%)
Jun 20, 2018 32.90 32.97 31.82 32.45 183,413 -0.33(-1.01%)
Jun 19, 2018 32.78 33.11 32.25 32.78 163,088 +0.00(+0.00%)
Jun 18, 2018 33.15 34.15 32.31 32.78 255,842 -0.21(-0.64%)
Jun 15, 2018 33.25 33.25 32.99 578,171 -0.26(-0.78%)
Jun 14, 2018 33.17 34.11 32.75 33.25 207,447 +0.14(+0.42%)
Jun 13, 2018 32.34 33.24 32.32 33.11 216,380 +0.86(+2.67%)
Jun 12, 2018 32.11 33.00 31.98 32.25 180,677 +0.15(+0.47%)
Jun 11, 2018 31.56 32.32 31.07 32.10 221,842 +0.66(+2.10%)
Jun 08, 2018 31.94 32.36 31.26 31.44 123,245 -0.50(-1.57%)
Jun 07, 2018 31.35 32.15 31.35 31.94 76,193 +0.57(+1.82%)
Jun 06, 2018 31.00 31.37 134,745 -0.04(-0.13%)
Jun 05, 2018 31.40 31.98 31.03 31.41 103,604 -0.06(-0.19%)
Jun 04, 2018 32.89 33.63 31.13 31.47 161,681 -1.44(-4.38%)
Jun 01, 2018 32.42 33.24 31.95 32.91 120,483 +0.79(+2.46%)
May 31, 2018 33.40 34.20 31.79 32.12 204,487 -1.36(-4.06%)
May 30, 2018 32.41 34.00 32.13 33.48 336,225 +1.33(+4.14%)
May 29, 2018 31.80 32.42 31.25 32.15 170,934 +0.03(+0.09%)
May 25, 2018 32.12 32.12 32.12 0 -0.01(-0.03%)
May 24, 2018 31.85 32.34 31.01 32.13 183,791 +0.05(+0.16%)
May 23, 2018 33.20 33.33 31.65 32.08 172,658 -1.34(-4.01%)
May 22, 2018 33.73 34.13 33.02 33.42 195,520 -0.20(-0.59%)
May 21, 2018 32.99 33.75 32.87 33.62 109,029 +0.66(+2.00%)
May 18, 2018 33.09 33.90 32.65 32.96 168,464 +0.30(+0.92%)
May 17, 2018 33.70 33.70 32.10 32.66 203,535 +0.27(+0.83%)
May 16, 2018 32.81 33.48 32.19 32.39 208,200 -0.40(-1.22%)
May 15, 2018 33.35 34.39 32.70 32.79 286,164 -0.39(-1.18%)
May 14, 2018 33.85 34.32 32.75 33.18 157,162 -0.67(-1.98%)
May 11, 2018 36.46 36.65 33.40 33.85 180,583 -2.50(-6.88%)
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.