Talos Energy Inc (NY: TALO )

6.580 USD +0.170 (+2.65%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.420 6.630 6.285 6.580 506,400 +0.17(+2.65%)
Oct 29, 2020 6.110 6.470 5.950 6.410 720,312 +0.16(+2.56%)
Oct 28, 2020 6.450 6.450 6.000 6.250 537,371 -0.33(-5.02%)
Oct 27, 2020 6.910 6.910 6.550 6.580 500,108 -0.31(-4.50%)
Oct 26, 2020 7.380 7.380 6.800 6.890 435,293 -0.63(-8.38%)
Oct 23, 2020 7.400 7.615 7.220 7.520 512,400 +0.15(+2.04%)
Oct 22, 2020 6.650 7.400 6.650 7.370 740,465 +0.70(+10.49%)
Oct 21, 2020 7.000 7.065 6.620 6.670 717,964 -0.33(-4.71%)
Oct 20, 2020 6.990 7.130 6.820 7.000 366,329 +0.11(+1.60%)
Oct 19, 2020 7.060 7.230 6.820 6.890 419,884 -0.15(-2.13%)
Oct 16, 2020 7.200 7.290 6.970 7.040 381,800 -0.20(-2.76%)
Oct 15, 2020 6.930 7.250 6.690 7.240 517,598 +0.23(+3.28%)
Oct 14, 2020 6.740 7.250 6.740 7.010 542,066 +0.26(+3.85%)
Oct 13, 2020 6.880 7.040 6.730 6.750 442,895 -0.21(-3.02%)
Oct 12, 2020 6.830 7.060 6.670 6.960 479,145 +0.02(+0.29%)
Oct 09, 2020 7.340 7.380 6.830 6.940 594,100 -0.27(-3.74%)
Oct 08, 2020 6.870 7.320 6.520 7.210 756,658 +0.44(+6.50%)
Oct 07, 2020 6.290 6.900 6.280 6.770 1,149,975 +0.56(+9.02%)
Oct 06, 2020 6.920 7.080 6.200 6.210 1,152,387 -0.67(-9.74%)
Oct 05, 2020 6.790 6.940 6.670 6.880 391,415 +0.26(+3.93%)
Oct 02, 2020 6.110 6.730 6.050 6.620 498,100 +0.25(+3.92%)
Oct 01, 2020 6.390 6.500 6.220 6.370 418,947 -0.08(-1.24%)
Sep 30, 2020 6.320 6.580 6.280 6.450 658,574 +0.19(+3.04%)
Sep 29, 2020 6.250 6.270 5.980 6.260 626,215 +0.01(+0.16%)
Sep 28, 2020 6.080 6.375 5.871 6.250 666,948 +0.29(+4.87%)
Sep 25, 2020 5.500 5.960 5.430 5.960 570,300 +0.40(+7.19%)
Sep 24, 2020 5.580 5.760 5.390 5.560 412,746 -0.02(-0.36%)
Sep 23, 2020 5.950 6.030 5.570 5.580 686,155 -0.39(-6.53%)
Sep 22, 2020 6.150 6.280 5.900 5.970 285,906 -0.16(-2.61%)
Sep 21, 2020 6.400 6.413 5.980 6.130 499,176 -0.55(-8.23%)
Sep 18, 2020 6.740 6.870 6.460 6.680 986,800 -0.04(-0.60%)
Sep 17, 2020 6.230 6.790 6.050 6.720 1,138,213 +0.41(+6.50%)
Sep 16, 2020 5.710 6.430 5.610 6.310 1,219,756 +0.69(+12.28%)
Sep 15, 2020 5.730 5.810 5.600 5.620 1,060,676 -0.03(-0.53%)
Sep 14, 2020 5.740 5.750 5.525 5.650 1,237,097 -0.07(-1.22%)
Sep 11, 2020 5.940 5.950 5.620 5.720 718,600 -0.11(-1.89%)
Sep 10, 2020 6.260 6.300 5.680 5.830 1,170,216 -0.44(-7.02%)
Sep 09, 2020 6.570 6.620 6.210 6.270 910,889 -0.18(-2.79%)
Sep 08, 2020 6.650 6.710 6.370 6.450 685,442 -0.43(-6.25%)
Sep 04, 2020 7.020 7.200 6.670 6.880 503,300 -0.01(-0.15%)
Sep 03, 2020 6.850 7.130 6.810 6.890 488,986 +0.00(+0.00%)
Sep 02, 2020 7.100 7.300 6.870 6.890 716,263 -0.21(-2.96%)
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.