Talos Energy (TALO) Historical Stock Data
13.26 ↑0.06 (0.45%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TALO is down -0.11% a day on average. There have been 17 days where Talos Energy closed green and 13 days where TALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.42 | 13.26 | ↓$0.16 (-1.19%) | 13.10 | 13.44 | 1.29M |
| 2024-05-02 | 13.04 | 13.20 | ↑$0.16 (1.23%) | 13.03 | 13.29 | 1.08M |
| 2024-05-01 | 13.14 | 12.91 | ↓$0.23 (-1.75%) | 12.73 | 13.19 | 1.61M |
| 2024-04-30 | 13.88 | 13.18 | ↓$0.70 (-5.04%) | 13.16 | 13.88 | 1.22M |
| 2024-04-29 | 13.87 | 14.02 | ↑$0.15 (1.08%) | 13.82 | 14.07 | 858.94K |
| 2024-04-26 | 13.75 | 13.94 | ↑$0.19 (1.38%) | 13.64 | 13.96 | 674.37K |
| 2024-04-25 | 13.49 | 13.78 | ↑$0.29 (2.15%) | 13.34 | 13.81 | 1.25M |
| 2024-04-24 | 13.71 | 13.53 | ↓$0.18 (-1.31%) | 13.47 | 13.77 | 1.41M |
| 2024-04-23 | 13.54 | 13.75 | ↑$0.21 (1.55%) | 13.42 | 13.86 | 1.42M |
| 2024-04-22 | 13.57 | 13.57 | ↑$0.00 (0.00%) | 13.33 | 13.80 | 1.01M |
| 2024-04-19 | 13.18 | 13.54 | ↑$0.36 (2.73%) | 13.15 | 13.64 | 1.01M |
| 2024-04-18 | 13.36 | 13.28 | ↓$0.08 (-0.60%) | 13.20 | 13.53 | 0.98M |
| 2024-04-17 | 13.29 | 13.27 | ↓$0.02 (-0.15%) | 13.24 | 13.54 | 1.19M |
| 2024-04-16 | 13.50 | 13.31 | ↓$0.19 (-1.41%) | 13.25 | 13.65 | 1.31M |
| 2024-04-15 | 14.03 | 13.57 | ↓$0.46 (-3.28%) | 13.55 | 14.15 | 1.13M |
| 2024-04-12 | 14.28 | 14.07 | ↓$0.21 (-1.47%) | 14.01 | 14.51 | 1.60M |
| 2024-04-11 | 14.37 | 14.19 | ↓$0.18 (-1.25%) | 13.97 | 14.41 | 1.43M |
| 2024-04-10 | 14.33 | 14.36 | ↑$0.03 (0.21%) | 14.12 | 14.56 | 1.94M |
| 2024-04-09 | 14.45 | 14.52 | ↑$0.07 (0.48%) | 14.42 | 14.67 | 2.13M |
| 2024-04-08 | 14.33 | 14.40 | ↑$0.07 (0.49%) | 14.22 | 14.48 | 1.50M |
| 2024-04-05 | 14.15 | 14.33 | ↑$0.18 (1.27%) | 13.95 | 14.44 | 1.28M |
| 2024-04-04 | 14.08 | 14.12 | ↑$0.04 (0.28%) | 13.88 | 14.20 | 1.55M |
| 2024-04-03 | 13.98 | 14.05 | ↑$0.07 (0.50%) | 13.91 | 14.20 | 1.74M |
| 2024-04-02 | 13.92 | 13.96 | ↑$0.04 (0.29%) | 13.58 | 14.12 | 2.10M |
| 2024-04-01 | 13.93 | 13.92 | ↓$0.01 (-0.07%) | 13.65 | 13.99 | 1.28M |
| 2024-03-28 | 13.83 | 13.93 | ↑$0.10 (0.72%) | 13.68 | 13.96 | 1.56M |
| 2024-03-27 | 13.17 | 13.65 | ↑$0.48 (3.64%) | 13.13 | 13.67 | 1.75M |
| 2024-03-26 | 13.67 | 13.17 | ↓$0.50 (-3.66%) | 13.15 | 13.67 | 1.17M |
| 2024-03-25 | 13.41 | 13.59 | ↑$0.18 (1.34%) | 13.41 | 13.67 | 1.43M |
| 2024-03-22 | 13.68 | 13.46 | ↓$0.22 (-1.61%) | 13.34 | 13.78 | 1.51M |
Create an account or log in to view more rows.
$TALO Fake dip news.
$TALO lfg!!! So much movement ! Buy n hodl!
$TALO Of course
$TALO This is how I feel everyday holding this gem.
$TALO Green today if ya buy
$TALO cup and handle!
$TALO lol who sold
$TALO time to short this
$TALO holdddd it tight yall
$TALO nice day!