Talos Energy (TALO) Historical Stock Data
11.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TALO is up 0.35% a day on average. There have been 15 days where Talos Energy closed green and 15 days where TALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 11.20 | 11.17 | ↓$0.03 (-0.27%) | 11.05 | 11.26 | 1.41M |
| 2025-12-22 | 11.09 | 11.17 | ↑$0.08 (0.72%) | 11.09 | 11.39 | 1.14M |
| 2025-12-19 | 10.91 | 10.93 | ↑$0.02 (0.18%) | 10.86 | 11.20 | 2.06M |
| 2025-12-18 | 11.18 | 10.85 | ↓$0.33 (-2.95%) | 10.80 | 11.21 | 2.29M |
| 2025-12-17 | 10.81 | 11.21 | ↑$0.40 (3.70%) | 10.81 | 11.23 | 1.65M |
| 2025-12-16 | 11.01 | 10.66 | ↓$0.35 (-3.18%) | 10.64 | 11.03 | 2.01M |
| 2025-12-15 | 11.44 | 11.24 | ↓$0.20 (-1.75%) | 11.04 | 11.44 | 2.32M |
| 2025-12-12 | 11.62 | 11.38 | ↓$0.24 (-2.07%) | 11.32 | 11.78 | 1.29M |
| 2025-12-11 | 11.76 | 11.51 | ↓$0.25 (-2.13%) | 11.44 | 11.93 | 1.95M |
| 2025-12-10 | 11.84 | 11.94 | ↑$0.10 (0.84%) | 11.54 | 11.96 | 3.23M |
| 2025-12-09 | 11.60 | 11.85 | ↑$0.25 (2.16%) | 11.60 | 11.89 | 1.99M |
| 2025-12-08 | 11.77 | 11.59 | ↓$0.18 (-1.53%) | 11.55 | 11.88 | 1.97M |
| 2025-12-05 | 11.89 | 11.85 | ↓$0.04 (-0.34%) | 11.78 | 12.20 | 1.39M |
| 2025-12-04 | 11.87 | 11.78 | ↓$0.09 (-0.76%) | 11.73 | 11.92 | 1.52M |
| 2025-12-03 | 11.35 | 11.78 | ↑$0.43 (3.79%) | 11.35 | 11.93 | 2.53M |
| 2025-12-02 | 11.36 | 11.27 | ↓$0.09 (-0.79%) | 11.07 | 11.41 | 0.94M |
| 2025-12-01 | 11.46 | 11.37 | ↓$0.09 (-0.79%) | 11.30 | 11.64 | 1.28M |
| 2025-11-28 | 11.30 | 11.46 | ↑$0.16 (1.42%) | 11.27 | 11.62 | 818.87K |
| 2025-11-26 | 11.41 | 11.33 | ↓$0.08 (-0.70%) | 11.32 | 11.64 | 1.49M |
| 2025-11-25 | 11.13 | 11.41 | ↑$0.28 (2.52%) | 11.03 | 11.45 | 2.25M |
| 2025-11-24 | 10.97 | 11.25 | ↑$0.28 (2.55%) | 10.83 | 11.31 | 2.03M |
| 2025-11-21 | 10.67 | 10.99 | ↑$0.32 (3.00%) | 10.55 | 11.08 | 1.93M |
| 2025-11-20 | 10.85 | 10.72 | ↓$0.13 (-1.20%) | 10.69 | 11.31 | 3.75M |
| 2025-11-19 | 10.33 | 10.73 | ↑$0.40 (3.87%) | 10.15 | 10.77 | 2.10M |
| 2025-11-18 | 10.29 | 10.67 | ↑$0.38 (3.69%) | 10.23 | 10.80 | 1.45M |
| 2025-11-17 | 10.87 | 10.40 | ↓$0.47 (-4.32%) | 10.31 | 10.89 | 1.51M |
| 2025-11-14 | 10.40 | 10.84 | ↑$0.44 (4.23%) | 10.34 | 10.90 | 1.95M |
| 2025-11-13 | 10.43 | 10.55 | ↑$0.12 (1.15%) | 10.40 | 10.67 | 3.02M |
| 2025-11-12 | 10.64 | 10.39 | ↓$0.25 (-2.35%) | 10.37 | 10.78 | 1.67M |
| 2025-11-11 | 10.46 | 10.66 | ↑$0.20 (1.91%) | 10.45 | 10.81 | 2.72M |
Create an account or log in to view more rows.
$TALO buy buy buy!!
$TALO wow! I sold too early
$TALO it's going down??
$TALO Short again!! 😀 😀
$TALO why is there no volume? Is that suspicious?
$TALO pressure
$TALO rip and dip today bulls
$TALO I blocked some bears and I liked it!
$TALO has just been halted from trading.
$TALO Who else bought the dip on Friday?