Talos Energy, Inc. Common Stock (TALO)
9.9550
-0.0650 (-0.65%)
Talos Energy Inc is a publicly traded exploration and production company focused on the acquisition, development, and production of oil and natural gas resources in the Gulf of Mexico and the U
S. onshore regions. The company emphasizes a strategy of leveraging advanced technology and geological expertise to maximize the recovery of hydrocarbons from its assets. Talos Energy is dedicated to operational excellence and sustainability, utilizing innovative practices to minimize environmental impact while meeting the energy needs of its customers and communities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 10.03 | 10.05 | 9.79 | 10.02 | 1,197,029 | 10.02 |
| 1/29/2025 | 9.90 | 10.00 | 9.75 | 9.93 | 1,073,339 | 9.93 |
| 1/28/2025 | 10.14 | 10.15 | 9.80 | 9.93 | 925,445 | 9.93 |
| 1/27/2025 | 10.11 | 10.34 | 10.00 | 10.11 | 1,672,090 | 10.11 |
| 1/24/2025 | 10.34 | 10.37 | 10.07 | 10.19 | 1,153,122 | 10.19 |
| 1/23/2025 | 10.52 | 10.68 | 10.29 | 10.41 | 1,992,884 | 10.41 |
| 1/22/2025 | 10.58 | 10.76 | 10.41 | 10.46 | 1,420,029 | 10.46 |
| 1/21/2025 | 10.79 | 10.89 | 10.55 | 10.65 | 2,031,104 | 10.65 |
| 1/17/2025 | 10.94 | 11.01 | 10.63 | 10.90 | 1,906,507 | 10.90 |
| 1/16/2025 | 10.84 | 11.12 | 10.75 | 11.01 | 2,088,513 | 11.01 |
| 1/15/2025 | 10.79 | 10.81 | 10.57 | 10.78 | 1,508,792 | 10.78 |
| 1/14/2025 | 10.43 | 10.68 | 10.38 | 10.59 | 1,596,697 | 10.59 |
| 1/13/2025 | 10.72 | 10.86 | 10.44 | 10.66 | 2,646,350 | 10.66 |
| 1/10/2025 | 10.26 | 10.70 | 10.26 | 10.64 | 3,316,143 | 10.64 |
| 1/08/2025 | 9.96 | 10.11 | 9.85 | 9.97 | 1,625,216 | 9.97 |
| 1/07/2025 | 9.99 | 10.10 | 9.88 | 10.07 | 1,988,067 | 10.07 |
| 1/06/2025 | 10.18 | 10.34 | 9.81 | 9.93 | 2,801,383 | 9.93 |
| 1/03/2025 | 10.14 | 10.27 | 10.06 | 10.18 | 1,800,554 | 10.18 |
| 1/02/2025 | 9.98 | 10.27 | 9.90 | 10.07 | 2,378,578 | 10.07 |
| 12/31/2024 | 9.63 | 0.00 | 9.71 | 9.71 | 0 | 9.71 |
| 12/30/2024 | 9.30 | 9.74 | 9.23 | 9.63 | 1,465,244 | 9.63 |
| 12/27/2024 | 9.18 | 9.38 | 9.12 | 9.24 | 1,272,594 | 9.24 |
| 12/26/2024 | 9.20 | 9.20 | 9.02 | 9.18 | 800,273 | 9.18 |
| 12/24/2024 | 9.08 | 9.27 | 8.96 | 9.23 | 657,072 | 9.23 |
| 12/23/2024 | 9.08 | 9.11 | 8.88 | 9.08 | 1,686,029 | 9.08 |
| 12/20/2024 | 9.10 | 9.27 | 8.98 | 9.10 | 4,291,173 | 9.10 |
| 12/19/2024 | 9.74 | 9.76 | 9.15 | 9.22 | 1,823,716 | 9.22 |
| 12/18/2024 | 9.85 | 9.93 | 9.49 | 9.53 | 2,339,199 | 9.53 |
| 12/17/2024 | 9.75 | 9.84 | 9.49 | 9.80 | 2,561,811 | 9.80 |
| 12/16/2024 | 9.90 | 9.95 | 9.77 | 9.82 | 2,792,478 | 9.82 |
| 12/13/2024 | 10.01 | 10.13 | 9.86 | 9.96 | 1,457,327 | 9.96 |
| 12/12/2024 | 10.26 | 10.34 | 9.95 | 10.00 | 1,819,677 | 10.00 |
| 12/11/2024 | 10.44 | 10.46 | 10.17 | 10.25 | 1,747,222 | 10.25 |
| 12/10/2024 | 10.33 | 10.69 | 10.19 | 10.40 | 1,678,791 | 10.40 |
| 12/09/2024 | 10.09 | 10.56 | 10.07 | 10.21 | 1,670,878 | 10.21 |
| 12/06/2024 | 10.18 | 10.19 | 9.83 | 9.88 | 1,628,845 | 9.88 |
| 12/05/2024 | 10.46 | 10.70 | 10.21 | 10.24 | 1,612,261 | 10.24 |
| 12/04/2024 | 11.00 | 11.02 | 10.51 | 10.62 | 1,059,054 | 10.62 |
| 12/03/2024 | 11.26 | 11.38 | 11.00 | 11.01 | 747,468 | 11.01 |
| 12/02/2024 | 11.30 | 11.33 | 10.96 | 11.17 | 906,167 | 11.17 |
| 11/29/2024 | 11.24 | 11.35 | 11.23 | 11.25 | 505,984 | 11.25 |
| 11/27/2024 | 11.16 | 11.50 | 11.16 | 11.20 | 687,142 | 11.20 |
| 11/26/2024 | 11.30 | 11.57 | 11.12 | 11.16 | 1,262,474 | 11.16 |
| 11/25/2024 | 11.45 | 11.63 | 11.29 | 11.30 | 1,385,181 | 11.30 |
| 11/22/2024 | 11.54 | 11.76 | 11.43 | 11.45 | 1,061,696 | 11.45 |
| 11/21/2024 | 11.59 | 11.73 | 11.45 | 11.57 | 2,542,555 | 11.57 |
| 11/20/2024 | 11.10 | 11.53 | 11.06 | 11.45 | 1,615,753 | 11.45 |
| 11/19/2024 | 11.24 | 11.39 | 11.00 | 11.03 | 958,609 | 11.03 |
| 11/18/2024 | 11.34 | 11.62 | 11.30 | 11.41 | 1,548,606 | 11.41 |
| 11/15/2024 | 11.81 | 11.84 | 11.27 | 11.28 | 1,465,919 | 11.28 |
| 11/14/2024 | 11.91 | 12.13 | 11.48 | 11.66 | 2,018,689 | 11.66 |
| 11/13/2024 | 12.01 | 12.09 | 11.48 | 11.79 | 2,338,005 | 11.79 |
| 11/12/2024 | 12.00 | 12.71 | 11.78 | 11.97 | 3,713,679 | 11.97 |
| 11/11/2024 | 11.91 | 12.00 | 11.59 | 11.77 | 2,497,319 | 11.77 |
| 11/08/2024 | 11.75 | 11.85 | 11.55 | 11.83 | 1,818,307 | 11.83 |
| 11/07/2024 | 11.76 | 11.90 | 11.38 | 11.83 | 2,224,225 | 11.83 |
| 11/06/2024 | 11.10 | 11.90 | 11.06 | 11.68 | 3,001,580 | 11.68 |
| 11/05/2024 | 10.46 | 10.95 | 10.41 | 10.91 | 2,806,965 | 10.91 |
| 11/04/2024 | 10.22 | 10.57 | 10.13 | 10.46 | 1,683,749 | 10.46 |
| 11/01/2024 | 10.35 | 10.39 | 10.01 | 10.08 | 1,225,523 | 10.08 |
| 10/31/2024 | 10.36 | 10.47 | 10.20 | 10.22 | 1,232,615 | 10.22 |