Talos Energy (TALO) Historical Stock Data
13.53 ↓0.22 (-1.60%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TALO is up 0.10% a day on average. There have been 18 days where Talos Energy closed green and 12 days where TALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 13.70 | 13.72 | ↑$0.02 (0.15%) | 13.62 | 13.91 | 1.48M |
| 2024-03-20 | 13.29 | 13.74 | ↑$0.45 (3.39%) | 13.18 | 13.81 | 2.37M |
| 2024-03-19 | 12.91 | 13.29 | ↑$0.38 (2.94%) | 12.91 | 13.51 | 2.47M |
| 2024-03-18 | 13.30 | 13.01 | ↓$0.29 (-2.18%) | 12.80 | 13.32 | 2.03M |
| 2024-03-15 | 12.78 | 12.85 | ↑$0.07 (0.55%) | 12.78 | 13.14 | 4.53M |
| 2024-03-14 | 13.06 | 12.82 | ↓$0.24 (-1.84%) | 12.66 | 13.15 | 3.59M |
| 2024-03-13 | 12.83 | 13.00 | ↑$0.17 (1.33%) | 12.65 | 13.14 | 3.28M |
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!