Canada Markets closed

Talos Energy Inc. (TALO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.25-0.33 (-5.02%)
At close: 4:00PM EDT

6.25 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20206.456.456.006.256.25518,870
Oct. 27, 20206.916.916.556.586.58498,600
Oct. 26, 20207.387.386.806.896.89435,300
Oct. 23, 20207.407.617.227.527.52512,400
Oct. 22, 20206.657.406.657.377.37740,400
Oct. 21, 20207.007.076.626.676.67718,000
Oct. 20, 20206.997.136.827.007.00366,300
Oct. 19, 20207.067.236.826.896.89419,900
Oct. 16, 20207.207.296.977.047.04381,800
Oct. 15, 20206.937.256.697.247.24517,600
Oct. 14, 20206.747.256.747.017.01541,900
Oct. 13, 20206.887.046.736.756.75442,900
Oct. 12, 20206.837.066.676.966.96479,100
Oct. 09, 20207.347.386.836.946.94594,200
Oct. 08, 20206.877.326.527.217.21756,700
Oct. 07, 20206.296.906.286.776.771,150,000
Oct. 06, 20206.927.086.206.216.211,152,200
Oct. 05, 20206.796.946.676.886.88391,400
Oct. 02, 20206.116.736.056.626.62498,100
Oct. 01, 20206.396.506.226.376.37418,700
Sep. 30, 20206.326.586.286.456.45658,600
Sep. 29, 20206.256.275.986.266.26626,200
Sep. 28, 20206.086.385.876.256.25666,900
Sep. 25, 20205.505.965.435.965.96570,300
Sep. 24, 20205.585.765.395.565.56412,700
Sep. 23, 20205.956.035.575.585.58686,200
Sep. 22, 20206.156.285.905.975.97285,900
Sep. 21, 20206.406.415.986.136.13499,200
Sep. 18, 20206.746.876.466.686.68986,900
Sep. 17, 20206.236.796.056.726.721,138,200
Sep. 16, 20205.716.435.616.316.311,219,700
Sep. 15, 20205.735.815.605.625.621,060,400
Sep. 14, 20205.745.755.535.655.651,237,000
Sep. 11, 20205.945.955.625.725.72718,700
Sep. 10, 20206.266.305.685.835.831,170,200
Sep. 09, 20206.576.626.216.276.27910,900
Sep. 08, 20206.656.716.376.456.45685,300
Sep. 04, 20207.027.206.676.886.88503,300
Sep. 03, 20206.857.136.816.896.89489,000
Sep. 02, 20207.107.306.876.896.89716,300
Sep. 01, 20207.427.497.087.107.10553,800
Aug. 31, 20207.657.767.397.517.51359,700
Aug. 28, 20207.507.687.397.647.64477,500
Aug. 27, 20207.437.547.237.437.43568,200
Aug. 26, 20207.587.617.337.397.39493,400
Aug. 25, 20207.677.767.397.657.65425,300
Aug. 24, 20207.357.667.187.497.491,019,000
Aug. 21, 20207.577.667.307.327.32822,900
Aug. 20, 20207.797.827.537.707.70594,400
Aug. 19, 20208.218.217.957.977.97431,400
Aug. 18, 20208.258.297.968.118.11455,900
Aug. 17, 20208.798.798.238.408.40452,600
Aug. 14, 20208.318.768.298.728.72467,200
Aug. 13, 20208.468.888.318.458.45977,100
Aug. 12, 20208.228.388.078.248.24581,100
Aug. 11, 20208.408.687.988.038.03814,300
Aug. 10, 20207.608.267.608.068.06850,800
Aug. 07, 20207.147.457.037.447.44673,900
Aug. 06, 20207.567.597.007.197.191,044,600
Aug. 05, 20207.937.967.497.697.69991,600
Aug. 04, 20207.017.656.997.527.52725,300
Aug. 03, 20206.837.226.786.976.97791,200
Jul. 31, 20206.957.026.636.816.81833,900
Jul. 30, 20206.977.046.666.986.98552,900
Jul. 29, 20207.027.206.957.107.10480,100
Jul. 28, 20207.097.337.007.017.01438,000
Jul. 27, 20207.737.737.057.087.08799,000
Jul. 24, 20208.008.107.677.707.70694,700
Jul. 23, 20208.188.337.847.987.98749,900
Jul. 22, 20208.488.538.178.298.29435,300
Jul. 21, 20208.188.848.128.618.61791,400
Jul. 20, 20208.208.578.018.028.02778,500
Jul. 17, 20208.548.948.058.118.11549,800
Jul. 16, 20208.358.778.028.458.45662,700
Jul. 15, 20208.258.628.158.538.53787,700
Jul. 14, 20207.507.897.357.857.85528,900
Jul. 13, 20207.978.047.427.557.55779,400
Jul. 10, 20207.978.137.707.907.90609,600
Jul. 09, 20208.528.707.947.977.97398,100
Jul. 08, 20208.308.558.188.448.44555,200
Jul. 07, 20208.798.848.268.308.30323,400
Jul. 06, 20209.269.288.768.878.87371,900
Jul. 02, 20209.029.188.569.019.01512,400
Jul. 01, 20209.229.498.688.738.73428,900
Jun. 30, 20208.959.298.789.209.20703,600
Jun. 29, 20208.889.168.658.968.96507,000
Jun. 26, 20209.199.198.408.838.831,597,100
Jun. 25, 20209.089.408.899.269.261,051,100
Jun. 24, 20209.829.849.129.159.15709,300
Jun. 23, 202010.2010.299.819.999.99855,500
Jun. 22, 202010.7710.9310.0110.1110.11828,500
Jun. 19, 202012.0512.2710.6110.9410.941,530,500
Jun. 18, 202011.7812.1811.5411.7911.79872,000
Jun. 17, 202013.6113.6411.7711.9111.911,238,700
Jun. 16, 202014.9314.9313.4713.8513.85601,000
Jun. 15, 202011.9214.1011.8513.7313.73848,600
Jun. 12, 202012.3712.8912.1912.8412.84389,700
Jun. 11, 202012.7213.1011.7911.8011.80538,400
Jun. 10, 202014.8215.3214.0514.2114.21385,900
Jun. 09, 202014.9315.3914.0315.2515.25435,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...