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

Talos Energy Inc (NY: TALO )

13.94 +0.16 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 6.950 7.020 6.630 6.810 834,000 -0.17(-2.44%)
Jul 30, 2020 6.970 7.040 6.660 6.980 552,888 -0.12(-1.69%)
Jul 29, 2020 7.020 7.200 6.950 7.100 480,125 +0.09(+1.28%)
Jul 28, 2020 7.090 7.330 7.000 7.010 437,995 -0.07(-0.99%)
Jul 27, 2020 7.730 7.730 7.050 7.080 798,989 -0.62(-8.05%)
Jul 24, 2020 8.000 8.100 7.670 7.700 694,600 -0.28(-3.51%)
Jul 23, 2020 8.180 8.330 7.845 7.980 749,947 -0.31(-3.74%)
Jul 22, 2020 8.480 8.530 8.170 8.290 435,303 -0.32(-3.72%)
Jul 21, 2020 8.180 8.840 8.120 8.610 791,425 +0.59(+7.36%)
Jul 20, 2020 8.200 8.567 8.010 8.020 778,493 -0.09(-1.11%)
Jul 17, 2020 8.540 8.940 8.045 8.110 549,800 -0.34(-4.02%)
Jul 16, 2020 8.350 8.770 8.020 8.450 662,955 -0.08(-0.94%)
Jul 15, 2020 8.250 8.620 8.150 8.530 787,683 +0.68(+8.66%)
Jul 14, 2020 7.500 7.890 7.350 7.850 528,434 +0.30(+3.97%)
Jul 13, 2020 7.970 8.040 7.420 7.550 779,435 -0.35(-4.43%)
Jul 10, 2020 7.970 8.130 7.705 7.900 609,700 -0.07(-0.88%)
Jul 09, 2020 8.520 8.700 7.940 7.970 398,137 -0.47(-5.57%)
Jul 08, 2020 8.300 8.550 8.180 8.440 555,206 +0.14(+1.69%)
Jul 07, 2020 8.790 8.835 8.260 8.300 323,409 -0.57(-6.43%)
Jul 06, 2020 9.260 9.280 8.760 8.870 371,858 -0.14(-1.55%)
Jul 02, 2020 9.020 9.180 8.560 9.010 512,400 +0.28(+3.21%)
Jul 01, 2020 9.220 9.490 8.680 8.730 428,924 -0.47(-5.11%)
Jun 30, 2020 8.950 9.293 8.780 9.200 703,603 +0.24(+2.68%)
Jun 29, 2020 8.880 9.160 8.650 8.960 506,985 +0.13(+1.47%)
Jun 26, 2020 9.190 9.190 8.400 8.830 1,597,000 -0.43(-4.64%)
Jun 25, 2020 9.080 9.400 8.890 9.260 1,051,148 +0.11(+1.20%)
Jun 24, 2020 9.820 9.840 9.120 9.150 709,617 -0.84(-8.41%)
Jun 23, 2020 10.20 10.29 9.810 9.990 855,012 -0.12(-1.19%)
Jun 22, 2020 10.77 10.93 10.01 10.11 828,453 -0.83(-7.59%)
Jun 19, 2020 12.05 12.27 10.61 10.94 1,530,500 -0.85(-7.21%)
Jun 18, 2020 11.78 12.18 11.54 11.79 871,995 -0.12(-1.01%)
Jun 17, 2020 13.61 13.64 11.77 11.91 1,238,695 -1.94(-14.01%)
Jun 16, 2020 14.93 14.93 13.47 13.85 600,991 +0.12(+0.87%)
Jun 15, 2020 11.92 14.11 11.85 13.73 848,648 +0.89(+6.93%)
Jun 12, 2020 12.37 12.89 12.19 12.84 389,700 +1.04(+8.81%)
Jun 11, 2020 12.04 13.10 11.79 11.80 538,361 -2.41(-16.96%)
Jun 10, 2020 14.82 15.32 14.05 14.21 385,896 -1.04(-6.82%)
Jun 09, 2020 14.93 15.39 14.03 15.25 435,232 -0.37(-2.37%)
Jun 08, 2020 16.15 16.81 15.16 15.62 787,903 +0.27(+1.76%)
Jun 05, 2020 15.82 15.86 14.54 15.35 627,800 +1.22(+8.63%)
Jun 04, 2020 13.54 14.45 13.14 14.13 522,632 +0.91(+6.88%)
Jun 03, 2020 13.15 13.39 12.93 13.22 229,281 +0.24(+1.85%)
Jun 02, 2020 13.00 13.15 12.64 12.98 416,085 +0.22(+1.72%)
Jun 01, 2020 12.20 12.96 11.91 12.76 246,671 +0.61(+5.02%)
May 29, 2020 11.91 12.41 11.54 12.15 301,800 +0.08(+0.66%)
May 28, 2020 12.88 12.90 11.89 12.07 356,534 -0.61(-4.81%)
May 27, 2020 12.32 12.70 11.74 12.68 392,951 +0.40(+3.26%)
May 26, 2020 13.00 13.14 11.93 12.28 482,843 -0.12(-0.97%)
May 22, 2020 12.16 12.41 11.51 12.40 269,000 +0.02(+0.16%)
May 21, 2020 12.60 12.95 12.13 12.38 333,987 -0.22(-1.75%)
May 20, 2020 12.29 12.95 12.24 12.60 271,001 +0.74(+6.24%)
May 19, 2020 12.16 12.60 11.79 11.86 264,324 -0.38(-3.10%)
May 18, 2020 11.16 12.80 11.16 12.24 399,631 +1.76(+16.79%)
May 15, 2020 10.25 10.79 10.09 10.48 390,500 +0.35(+3.46%)
May 14, 2020 10.70 10.75 9.860 10.13 429,707 -0.81(-7.40%)
May 13, 2020 11.76 11.82 10.72 10.94 395,459 -1.00(-8.38%)
May 12, 2020 11.65 12.22 11.55 11.94 305,027 +0.44(+3.83%)
May 11, 2020 11.73 12.25 11.33 11.50 400,693 -0.55(-4.56%)
May 08, 2020 11.81 12.14 11.45 12.05 480,400 +0.63(+5.52%)
May 07, 2020 11.60 12.24 11.07 11.42 626,305 +0.75(+7.03%)
May 06, 2020 10.92 11.05 10.33 10.67 280,635 -0.37(-3.35%)
May 05, 2020 11.92 12.70 11.02 11.04 691,478 -0.13(-1.16%)
May 04, 2020 9.760 11.17 9.570 11.17 359,951 +0.97(+9.51%)
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.