Singapore markets close in 7 hours 13 minutes

Talos Energy Inc. (TALO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.45-0.33 (-2.80%)
At close: 04:00PM EDT
11.66 +0.21 (+1.83%)
After hours: 06:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202411.8212.0111.3011.4511.452,514,400
22 May 202411.9311.9411.5211.7811.782,921,100
21 May 202412.1812.2711.9611.9911.99958,100
20 May 202412.1412.3212.0912.2512.251,640,700
17 May 202412.0612.2211.9212.1412.141,617,500
16 May 202412.1212.1511.9412.0012.001,799,400
15 May 202412.2412.2811.8112.1412.142,268,900
14 May 202412.4912.6312.1512.2812.281,627,900
13 May 202412.6012.6512.3312.4112.411,370,300
10 May 202412.9712.9912.4712.4912.491,537,900
09 May 202412.8113.1012.7612.9012.901,660,000
08 May 202412.6012.8712.3912.8012.801,675,300
07 May 202412.8613.1912.3312.7712.773,751,000
06 May 202413.3913.5713.2813.3513.351,258,000
03 May 202413.4213.4413.1013.2613.261,289,700
02 May 202413.0413.2813.0313.2013.201,082,800
01 May 202413.1413.1912.7312.9112.911,607,400
30 Apr 202413.8813.8813.1613.1813.181,218,000
29 Apr 202413.8714.0713.8214.0214.02858,900
26 Apr 202413.7513.9513.6413.9413.94674,400
25 Apr 202413.4913.8113.3413.7813.781,254,200
24 Apr 202413.7113.7713.4713.5313.531,410,400
23 Apr 202413.5413.8613.4213.7513.751,416,200
22 Apr 202413.5713.8013.3213.5713.571,013,300
19 Apr 202413.1813.6413.1513.5413.541,010,900
18 Apr 202413.3613.5313.2013.2813.28983,300
17 Apr 202413.2913.5313.2313.2713.271,194,000
16 Apr 202413.5013.6513.2413.3113.311,313,200
15 Apr 202414.0314.1513.5513.5713.571,134,200
12 Apr 202414.2814.5114.0114.0714.071,603,300
11 Apr 202414.3714.4113.9714.1914.191,429,400
10 Apr 202414.3314.5614.1114.3614.361,944,300
09 Apr 202414.4514.6714.4214.5214.522,130,400
08 Apr 202414.3314.4814.2214.4014.401,499,800
05 Apr 202414.1514.4413.9514.3314.331,281,500
04 Apr 202414.0814.2013.8814.1214.121,550,100
03 Apr 202413.9814.1913.9114.0514.051,740,700
02 Apr 202413.9214.1213.5813.9613.962,101,900
01 Apr 202413.9313.9913.6513.9213.921,281,500
28 Mar 202413.8313.9613.6813.9313.931,563,400
27 Mar 202413.1713.6713.1313.6513.651,751,100
26 Mar 202413.6713.6713.1513.1713.171,166,600
25 Mar 202413.4113.6713.4113.5913.591,428,600
22 Mar 202413.6813.7713.3413.4613.461,512,800
21 Mar 202413.7013.9113.6213.7213.721,477,600
20 Mar 202413.2913.8113.1813.7413.742,369,300
19 Mar 202412.9113.5112.9113.2913.292,470,200
18 Mar 202413.3013.3212.8013.0113.012,033,200
15 Mar 202412.7813.1412.7812.8512.854,527,000
14 Mar 202413.0613.1512.6512.8212.823,592,400
13 Mar 202412.8313.1412.6513.0013.003,281,100
12 Mar 202412.7812.8312.5612.8212.821,207,300
11 Mar 202412.6312.8512.5312.7012.701,254,000
08 Mar 202412.6613.0212.5112.7212.721,728,600
07 Mar 202412.8712.9212.4812.5212.522,351,900
06 Mar 202413.2113.3312.6712.8312.831,886,500
05 Mar 202413.1213.4812.9713.0413.041,736,400
04 Mar 202413.5113.5812.9713.2513.252,241,800
01 Mar 202413.3113.5613.1813.3313.332,304,200
29 Feb 202413.0413.5512.6913.1913.192,511,600
28 Feb 202413.0413.4012.9613.0013.002,515,800
27 Feb 202413.1113.3913.0313.2113.211,742,300
26 Feb 202412.7512.9812.6612.9612.96975,700
23 Feb 202412.9613.0312.7012.9512.95883,700
22 Feb 202413.1213.2512.9013.2013.201,073,400
21 Feb 202413.1213.4213.0813.2513.251,095,300
20 Feb 202413.0913.2712.8613.0313.03984,500
16 Feb 202413.0013.3512.8413.1613.161,109,500
15 Feb 202412.3313.0012.3312.9912.992,197,100
14 Feb 202412.4112.5912.2012.2912.291,168,900
13 Feb 202412.4712.6012.2512.3012.301,388,300
12 Feb 202412.3012.8612.3012.6312.631,182,900
09 Feb 202412.2912.5612.1712.3012.301,410,500
08 Feb 202412.2612.5312.2112.3312.331,479,400
07 Feb 202412.0312.2511.7812.2112.212,068,600
06 Feb 202411.9612.2511.8612.0112.011,531,700
05 Feb 202412.1012.1011.7511.9911.991,733,200
02 Feb 202412.4712.5012.1512.2312.231,619,000
01 Feb 202413.1013.1412.4712.5512.552,111,100
31 Jan 202413.6013.6012.9112.9712.972,619,700
30 Jan 202413.2713.6513.2013.6013.601,592,800
29 Jan 202413.2013.5212.9413.4013.403,437,600
26 Jan 202413.3213.4513.0213.1813.181,610,500
25 Jan 202413.3313.3312.9013.2613.261,489,400
24 Jan 202412.9913.0712.7213.0413.041,765,800
23 Jan 202413.0713.3312.6912.8212.822,483,400
22 Jan 202412.9013.2712.7013.0213.025,836,000
19 Jan 202412.4412.8512.2012.7312.7314,833,100
18 Jan 202412.6112.7312.1012.6112.6115,699,400
17 Jan 202412.5112.7212.3112.5312.531,126,700
16 Jan 202413.4013.8912.6412.6512.652,333,300
12 Jan 202413.6113.6913.3113.5113.51772,000
11 Jan 202413.0813.3113.0513.1413.14855,400
10 Jan 202413.1813.1812.8813.0613.06692,700
09 Jan 202413.5213.5213.0813.2213.22872,000
08 Jan 202413.3413.5813.1613.5713.57755,600
05 Jan 202413.8813.9313.6113.7113.71979,200
04 Jan 202414.7014.7713.7313.7313.731,119,800
03 Jan 202414.4314.7714.2014.6614.661,515,400
02 Jan 202414.3214.6514.2814.4014.40796,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...