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

Talos Energy Inc (NY: TALO )

13.54 +0.26 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 5.680 6.380 5.670 5.750 676,409 +0.05(+0.88%)
Mar 30, 2020 6.380 6.380 5.270 5.700 575,663 -0.69(-10.80%)
Mar 27, 2020 6.960 6.990 6.340 6.390 408,800 -0.98(-13.30%)
Mar 26, 2020 7.260 8.180 7.030 7.370 419,983 +0.18(+2.50%)
Mar 25, 2020 6.240 7.400 5.740 7.190 445,370 +0.92(+14.67%)
Mar 24, 2020 6.700 6.870 6.003 6.270 547,478 -0.01(-0.16%)
Mar 23, 2020 7.800 7.880 6.000 6.280 552,259 -1.43(-18.55%)
Mar 20, 2020 8.560 8.700 7.210 7.710 767,400 -0.68(-8.10%)
Mar 19, 2020 7.170 8.740 6.980 8.390 629,057 +1.35(+19.18%)
Mar 18, 2020 6.380 7.290 6.380 7.040 565,397 -0.21(-2.90%)
Mar 17, 2020 6.040 7.350 5.920 7.250 863,766 +1.46(+25.22%)
Mar 16, 2020 5.810 6.810 5.740 5.790 972,748 -1.01(-14.85%)
Mar 13, 2020 7.750 7.850 5.900 6.800 1,227,900 -0.93(-12.03%)
Mar 12, 2020 7.720 8.568 7.400 7.730 947,336 +0.40(+5.46%)
Mar 11, 2020 8.000 8.380 7.100 7.330 732,984 -1.29(-14.97%)
Mar 10, 2020 9.110 9.620 8.150 8.620 911,782 +0.32(+3.86%)
Mar 09, 2020 9.560 9.730 8.255 8.300 1,160,940 -3.71(-30.89%)
Mar 06, 2020 12.25 12.70 11.58 12.01 876,000 -0.87(-6.75%)
Mar 05, 2020 13.56 13.74 12.56 12.88 725,100 -1.01(-7.27%)
Mar 04, 2020 14.67 14.67 13.51 13.89 600,291 -0.29(-2.05%)
Mar 03, 2020 14.42 14.57 13.75 14.18 496,321 -0.29(-2.00%)
Mar 02, 2020 14.46 14.76 13.48 14.47 466,347 +0.27(+1.90%)
Feb 28, 2020 13.22 14.20 13.08 14.20 604,700 +0.37(+2.68%)
Feb 27, 2020 14.64 15.00 13.51 13.83 595,942 -1.40(-9.19%)
Feb 26, 2020 16.28 16.55 15.06 15.23 534,379 -0.90(-5.58%)
Feb 25, 2020 16.57 16.89 15.88 16.13 499,584 -0.44(-2.66%)
Feb 24, 2020 16.82 17.24 16.44 16.57 565,244 -1.31(-7.33%)
Feb 21, 2020 18.04 18.18 17.55 17.88 280,000 -0.50(-2.72%)
Feb 20, 2020 18.80 18.94 18.14 18.38 261,917 -0.37(-1.97%)
Feb 19, 2020 18.49 19.06 18.31 18.75 373,773 +0.54(+2.97%)
Feb 18, 2020 18.27 18.45 17.87 18.21 337,214 -0.19(-1.03%)
Feb 14, 2020 18.80 18.95 18.18 18.40 359,100 -0.40(-2.13%)
Feb 13, 2020 18.42 18.98 18.21 18.80 510,761 +0.31(+1.68%)
Feb 12, 2020 18.39 18.89 18.04 18.49 309,635 +0.58(+3.24%)
Feb 11, 2020 17.94 18.09 17.50 17.91 344,628 +0.13(+0.73%)
Feb 10, 2020 18.46 18.68 17.40 17.78 374,776 -0.86(-4.61%)
Feb 07, 2020 18.99 19.08 18.32 18.64 382,900 -0.44(-2.31%)
Feb 06, 2020 20.06 20.17 18.65 19.08 668,910 -1.03(-5.12%)
Feb 05, 2020 19.46 20.40 19.30 20.11 475,635 +0.86(+4.47%)
Feb 04, 2020 19.97 20.25 19.06 19.25 712,078 -0.27(-1.38%)
Feb 03, 2020 22.01 22.10 19.36 19.52 684,931 -2.42(-11.03%)
Jan 31, 2020 23.70 23.70 21.73 21.94 717,700 -2.35(-9.67%)
Jan 30, 2020 24.02 24.54 23.77 24.29 356,834 -0.16(-0.65%)
Jan 29, 2020 25.04 25.39 24.34 24.45 287,815 -0.56(-2.24%)
Jan 28, 2020 24.42 25.12 24.20 25.01 330,391 +0.83(+3.43%)
Jan 27, 2020 25.27 25.77 24.16 24.18 375,040 -1.87(-7.18%)
Jan 24, 2020 26.29 26.31 25.50 26.05 354,300 -0.44(-1.66%)
Jan 23, 2020 25.66 26.53 25.42 26.49 273,083 +0.29(+1.11%)
Jan 22, 2020 26.93 26.93 26.16 26.20 204,927 -0.76(-2.82%)
Jan 21, 2020 28.32 28.75 26.76 26.96 412,043 -1.71(-5.96%)
Jan 17, 2020 28.83 29.01 28.26 28.67 278,000 +0.06(+0.21%)
Jan 16, 2020 28.54 29.02 28.45 28.61 263,237 +0.33(+1.17%)
Jan 15, 2020 27.87 28.30 27.50 28.28 363,865 +0.14(+0.50%)
Jan 14, 2020 28.12 28.38 27.80 28.14 268,589 -0.08(-0.28%)
Jan 13, 2020 28.10 28.35 27.51 28.22 320,930 -0.28(-0.98%)
Jan 10, 2020 28.87 29.02 28.06 28.50 342,900 -0.67(-2.30%)
Jan 09, 2020 28.95 29.38 28.33 29.17 314,981 +0.00(+0.00%)
Jan 08, 2020 31.19 31.19 28.65 29.17 308,378 -2.14(-6.83%)
Jan 07, 2020 30.72 31.34 30.32 31.31 370,768 +0.38(+1.23%)
Jan 06, 2020 30.82 31.00 30.51 30.93 483,604 +0.36(+1.18%)
Jan 03, 2020 30.63 30.93 30.23 30.57 453,700 +0.56(+1.87%)
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.