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

Talos Energy Inc (NY: TALO )

13.35 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 26, 2021 10.49 10.79 9.970 10.59 797,300 -0.21(-1.94%)
Feb 25, 2021 11.15 11.43 10.71 10.80 1,011,701 -0.10(-0.92%)
Feb 24, 2021 10.10 11.06 10.07 10.90 1,199,677 +0.93(+9.33%)
Feb 23, 2021 10.01 10.10 9.250 9.970 715,381 +0.00(+0.00%)
Feb 22, 2021 9.440 10.30 9.430 9.970 1,164,784 +0.55(+5.84%)
Feb 19, 2021 9.350 9.610 9.180 9.420 705,300 +0.07(+0.75%)
Feb 18, 2021 9.860 10.02 9.330 9.350 906,661 -0.60(-6.03%)
Feb 17, 2021 9.720 10.00 9.460 9.950 982,540 +0.28(+2.90%)
Feb 16, 2021 9.450 9.990 9.410 9.670 1,243,936 +0.51(+5.57%)
Feb 12, 2021 8.840 9.210 8.780 9.160 749,400 +0.16(+1.78%)
Feb 11, 2021 9.260 9.350 8.780 9.000 995,070 -0.37(-3.95%)
Feb 10, 2021 9.410 9.680 9.130 9.370 654,414 -0.02(-0.21%)
Feb 09, 2021 9.590 9.650 9.060 9.390 791,904 -0.25(-2.59%)
Feb 08, 2021 9.500 9.900 9.400 9.640 1,148,260 +0.42(+4.56%)
Feb 05, 2021 9.350 9.370 9.090 9.220 901,800 +0.03(+0.33%)
Feb 04, 2021 9.370 9.428 8.910 9.190 568,644 -0.07(-0.76%)
Feb 03, 2021 8.720 9.300 8.670 9.260 1,144,449 +0.62(+7.18%)
Feb 02, 2021 8.800 8.900 8.430 8.640 842,617 +0.06(+0.70%)
Feb 01, 2021 8.750 8.860 8.330 8.580 838,607 +0.12(+1.42%)
Jan 29, 2021 8.670 8.989 8.261 8.460 960,600 -0.37(-4.19%)
Jan 28, 2021 9.110 9.160 8.560 8.830 769,789 -0.03(-0.34%)
Jan 27, 2021 9.020 9.740 8.770 8.860 1,350,522 -0.36(-3.90%)
Jan 26, 2021 9.880 10.02 9.080 9.220 1,226,299 -0.48(-4.95%)
Jan 25, 2021 9.600 9.970 9.310 9.700 673,281 -0.01(-0.10%)
Jan 22, 2021 9.560 9.830 9.110 9.710 755,100 -0.10(-1.02%)
Jan 21, 2021 10.79 10.94 9.670 9.810 1,329,294 -0.97(-9.00%)
Jan 20, 2021 11.24 11.61 10.76 10.78 1,284,580 -0.30(-2.71%)
Jan 19, 2021 10.88 11.66 10.71 11.08 1,809,375 +1.12(+11.24%)
Jan 15, 2021 10.29 10.48 9.900 9.960 1,123,100 -0.62(-5.86%)
Jan 14, 2021 10.52 11.04 10.52 10.58 904,230 +0.18(+1.73%)
Jan 13, 2021 10.54 10.82 10.30 10.40 830,181 -0.19(-1.79%)
Jan 12, 2021 9.880 10.74 9.800 10.59 1,071,612 +0.92(+9.51%)
Jan 11, 2021 9.000 9.720 8.950 9.670 557,925 +0.33(+3.53%)
Jan 08, 2021 9.940 9.940 9.200 9.340 610,800 -0.26(-2.71%)
Jan 07, 2021 9.650 9.750 9.400 9.600 479,930 +0.15(+1.59%)
Jan 06, 2021 9.450 9.770 9.110 9.450 1,395,095 +0.17(+1.83%)
Jan 05, 2021 8.560 9.600 8.550 9.280 1,152,722 +0.79(+9.31%)
Jan 04, 2021 8.500 8.660 8.150 8.490 593,575 +0.25(+3.03%)
Dec 31, 2020 8.240 8.240 8.240 455,344 -0.01(-0.12%)
Dec 30, 2020 8.010 8.480 8.000 8.250 455,344 +0.21(+2.61%)
Dec 29, 2020 8.130 8.130 7.850 8.040 509,549 -0.01(-0.12%)
Dec 28, 2020 8.370 8.470 7.960 8.050 456,955 -0.16(-1.95%)
Dec 24, 2020 8.330 8.330 8.060 8.210 256,300 -0.03(-0.36%)
Dec 23, 2020 7.840 8.530 7.800 8.240 941,794 +0.52(+6.74%)
Dec 22, 2020 8.080 8.100 7.670 7.720 1,187,142 -0.31(-3.86%)
Dec 21, 2020 8.000 8.330 7.800 8.030 1,391,225 -0.37(-4.40%)
Dec 18, 2020 8.700 8.770 8.390 8.400 2,790,600 -0.35(-4.00%)
Dec 17, 2020 8.850 8.870 8.630 8.750 751,667 +0.00(+0.00%)
Dec 16, 2020 8.890 9.040 8.620 8.750 1,009,793 -0.16(-1.80%)
Dec 15, 2020 9.330 9.380 8.840 8.910 1,331,278 -0.30(-3.26%)
Dec 14, 2020 9.520 9.550 8.730 9.210 1,573,315 -0.01(-0.11%)
Dec 11, 2020 9.130 9.500 8.850 9.220 1,695,200 +0.15(+1.65%)
Dec 10, 2020 8.620 9.220 8.520 9.070 3,863,404 +0.69(+8.23%)
Dec 09, 2020 8.550 8.800 8.320 8.380 7,631,302 -2.13(-20.27%)
Dec 08, 2020 9.760 10.86 9.760 10.51 926,728 +0.74(+7.57%)
Dec 07, 2020 10.01 10.38 9.700 9.770 568,509 -0.30(-2.98%)
Dec 04, 2020 9.300 10.08 9.300 10.07 678,200 +1.08(+12.01%)
Dec 03, 2020 8.840 9.200 8.740 8.990 479,382 +0.19(+2.16%)
Dec 02, 2020 8.510 9.140 8.410 8.800 707,279 +0.22(+2.56%)
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.