Singapore markets closed

Talos Energy Inc. (TALO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.06-0.12 (-0.91%)
As of 09:58AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202413.1413.1813.0013.0613.0687,330
30 Apr 202413.8813.8813.1613.1813.181,216,000
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
29 Dec 202314.4214.5314.1814.2314.23709,900
28 Dec 202314.4814.5614.3214.3314.33592,500
27 Dec 202314.6214.6314.3714.5014.50713,000
26 Dec 202314.5214.6814.3914.4914.49744,000
22 Dec 202314.3714.6514.2614.3114.31554,500
21 Dec 202314.2214.3013.9514.2714.27734,500
20 Dec 202314.6014.6914.1414.1614.161,238,900
19 Dec 202314.1414.5814.0514.5414.541,259,400
18 Dec 202314.3814.6814.2114.2214.221,085,500
15 Dec 202314.2614.3213.7414.0514.055,408,200
14 Dec 202313.6714.2413.6414.1114.112,197,900
13 Dec 202312.7613.3112.5613.3113.311,572,700
12 Dec 202312.7412.7412.4512.6412.641,258,900
11 Dec 202313.2913.3312.9013.0013.001,209,400
08 Dec 202313.0113.4312.9413.4313.431,503,800
07 Dec 202312.6012.8812.4412.8812.881,543,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...