Talos Energy Inc.TALONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $11.93 | $12.24 | $11.72 | $11.92 | 2.49M |
| 1/29/2026 | $12.25 | $12.37 | $11.98 | $12.09 | 3.23M |
| 1/28/2026 | $11.86 | $11.97 | $11.54 | $11.79 | 2.13M |
| 1/27/2026 | $11.61 | $11.90 | $11.59 | $11.73 | 1.69M |
| 1/26/2026 | $11.67 | $11.69 | $11.30 | $11.53 | 2.57M |
| 1/23/2026 | $11.73 | $12.20 | $11.42 | $11.48 | 1.92M |
| 1/22/2026 | $11.31 | $11.48 | $11.08 | $11.25 | 1.81M |
| 1/21/2026 | $11.38 | $11.77 | $11.31 | $11.42 | 2.69M |
| 1/20/2026 | $11.43 | $11.56 | $11.05 | $11.11 | 1.84M |
| 1/16/2026 | $11.58 | $11.76 | $11.36 | $11.38 | 1.37M |
| 1/15/2026 | $11.72 | $11.93 | $11.52 | $11.63 | 1.64M |
| 1/14/2026 | $11.55 | $12.32 | $11.55 | $11.97 | 2.76M |
| 1/13/2026 | $11.09 | $11.58 | $11.07 | $11.46 | 2.36M |
| 1/12/2026 | $10.85 | $11.01 | $10.75 | $10.92 | 1.03M |
| 1/9/2026 | $10.92 | $11.07 | $10.74 | $10.84 | 1.23M |
| 1/8/2026 | $10.48 | $11.04 | $10.48 | $10.90 | 1.51M |
| 1/7/2026 | $10.53 | $10.60 | $10.33 | $10.44 | 1.27M |
| 1/6/2026 | $10.66 | $10.72 | $10.48 | $10.55 | 1.54M |
| 1/5/2026 | $11.52 | $11.56 | $10.54 | $10.66 | 1.85M |
| 1/2/2026 | $10.96 | $11.30 | $10.85 | $11.25 | 1.31M |
| 12/31/2025 | $11.26 | $11.26 | $10.93 | $11.02 | 1.21M |
| 12/30/2025 | $11.23 | $11.31 | $11.17 | $11.20 | 1.23M |
| 12/29/2025 | $10.98 | $11.18 | $10.97 | $11.09 | 1.47M |
| 12/26/2025 | $10.96 | $11.07 | $10.78 | $10.90 | 713,400 |
| 12/24/2025 | $11.05 | $11.09 | $10.90 | $11.02 | 528,700 |
| 12/23/2025 | $11.20 | $11.26 | $11.05 | $11.17 | 3.01M |
| 12/22/2025 | $11.09 | $11.39 | $11.09 | $11.17 | 1.42M |
| 12/19/2025 | $10.91 | $11.20 | $10.86 | $10.93 | 5.08M |
| 12/18/2025 | $11.18 | $11.22 | $10.80 | $10.85 | 2.32M |
| 12/17/2025 | $10.81 | $11.23 | $10.76 | $11.21 | 2.07M |
| 12/16/2025 | $11.01 | $11.03 | $10.64 | $10.66 | 2.48M |
| 12/15/2025 | $11.44 | $11.44 | $11.04 | $11.24 | 2.32M |
| 12/12/2025 | $11.62 | $11.78 | $11.31 | $11.38 | 1.68M |
| 12/11/2025 | $11.76 | $11.93 | $11.44 | $11.51 | 1.95M |
| 12/10/2025 | $11.84 | $11.96 | $11.54 | $11.94 | 3.23M |
| 12/9/2025 | $11.60 | $11.89 | $11.60 | $11.85 | 1.99M |
| 12/8/2025 | $11.77 | $11.88 | $11.55 | $11.59 | 2.30M |
| 12/5/2025 | $11.89 | $12.20 | $11.77 | $11.85 | 1.76M |
| 12/4/2025 | $11.87 | $11.93 | $11.73 | $11.78 | 1.78M |
| 12/3/2025 | $11.35 | $11.93 | $11.35 | $11.78 | 2.53M |
| 12/2/2025 | $11.36 | $11.41 | $11.07 | $11.27 | 1.20M |
| 12/1/2025 | $11.46 | $11.64 | $11.30 | $11.37 | 1.55M |
| 11/28/2025 | $11.30 | $11.62 | $11.27 | $11.46 | 826,421 |
| 11/26/2025 | $11.41 | $11.64 | $11.32 | $11.33 | 2.26M |
| 11/25/2025 | $11.13 | $11.45 | $11.03 | $11.41 | 2.59M |
| 11/24/2025 | $10.97 | $11.31 | $10.83 | $11.25 | 2.87M |
| 11/21/2025 | $10.67 | $11.08 | $10.53 | $10.99 | 2.49M |
| 11/20/2025 | $10.85 | $11.31 | $10.69 | $10.72 | 3.75M |
| 11/19/2025 | $10.33 | $10.77 | $10.15 | $10.73 | 2.10M |
| 11/18/2025 | $10.29 | $10.80 | $10.23 | $10.67 | 1.90M |
| 11/17/2025 | $10.87 | $10.89 | $10.30 | $10.40 | 1.88M |
| 11/14/2025 | $10.40 | $10.90 | $10.34 | $10.84 | 2.21M |
| 11/13/2025 | $10.43 | $10.68 | $10.40 | $10.55 | 3.02M |
| 11/12/2025 | $10.64 | $10.78 | $10.37 | $10.39 | 1.99M |
| 11/11/2025 | $10.46 | $10.81 | $10.45 | $10.66 | 2.72M |
| 11/10/2025 | $10.45 | $10.50 | $10.21 | $10.32 | 1.65M |
| 11/7/2025 | $9.75 | $10.38 | $9.64 | $10.38 | 2.86M |
| 11/6/2025 | $9.39 | $10.01 | $9.35 | $9.78 | 2.43M |
| 11/5/2025 | $9.48 | $9.76 | $9.48 | $9.56 | 1.77M |
| 11/4/2025 | $9.66 | $9.66 | $9.47 | $9.56 | 1.24M |